Skip to main content
Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
23.31
0.00 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

EAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2923.3123.2923.3123.310.02%238
Dec 4, 202523.3123.3123.3123.3123.310.44%48
Dec 3, 202523.0223.2123.0223.2123.210.94%409
Dec 2, 202522.9922.9922.9922.9922.990.82%11
Dec 1, 202522.9222.9222.7722.8122.81-1.08%16,095
Nov 28, 202522.9123.0622.9123.0623.060.92%372
Nov 26, 202522.8522.8522.8522.8522.851.25%9
Nov 25, 202522.5122.5722.5122.5722.560.97%769
Nov 24, 202522.3522.3522.3522.3522.350.92%9
Nov 21, 202522.1522.1522.1522.1522.150.65%43
Nov 20, 202522.3522.3922.0022.0022.00-0.73%909
Nov 19, 202522.1222.1722.1122.1722.16-0.20%8,342
Nov 18, 202522.2122.2122.2122.2122.21-1.02%9
Nov 17, 202522.4422.4422.4422.4422.44-1.22%55
Nov 14, 202522.7022.7122.6622.7122.71-0.27%1,533
Nov 13, 202522.7822.7822.7822.7822.78-1.33%9
Nov 12, 202523.0723.0823.0723.0823.080.28%295
Nov 11, 202522.8823.0222.8723.0223.020.65%911
Nov 10, 202522.8722.8722.8722.8722.871.63%9
Nov 7, 202522.5022.5022.5022.5022.500.16%21
Nov 6, 202522.5322.5322.4722.4722.47-0.51%111
Nov 5, 202522.5822.5822.5822.5822.580.32%9
Nov 4, 202522.5122.5122.5122.5122.51-1.65%9
Nov 3, 202522.9022.9922.8922.8922.89-8,655
Oct 31, 202522.8922.8922.8922.8922.890.12%22
Oct 30, 202522.8622.8622.8622.8622.86-0.19%10
Oct 29, 202522.9022.9022.9022.9022.900.21%34
Oct 28, 202522.8622.8622.8622.8622.86-0.17%11
Oct 27, 202522.8222.9022.8222.9022.900.58%442
Oct 24, 202522.7622.7622.7622.7622.760.46%29
Oct 23, 202522.6622.6622.6622.6622.660.72%9
Oct 22, 202522.5022.5022.5022.5022.50-0.55%339
Oct 21, 202522.6222.6222.6222.6222.62-1.62%262
Oct 20, 202523.0023.0023.0023.0023.001.18%75
Oct 17, 202522.7822.7822.7322.7322.73-0.82%1,045
Oct 16, 202522.9422.9422.8322.9222.910.46%812
Oct 15, 202522.8122.8122.8122.8122.810.61%38
Oct 14, 202522.6722.6722.6722.6722.670.22%119
Oct 13, 202522.6222.6222.6222.6222.621.15%27
Oct 10, 202522.3622.3622.3622.3622.36-1.73%62
Oct 9, 202522.7622.7622.7622.7622.76-0.91%9
Oct 8, 202522.9722.9722.9722.9722.970.13%9
Oct 7, 202522.9422.9422.9422.9422.94-1.24%9
Oct 6, 202523.2223.2223.2223.2223.220.97%7
Oct 3, 202522.9923.0022.9723.0023.000.70%548
Oct 2, 202522.7622.8422.7622.8422.840.10%548
Oct 1, 202522.8322.8322.8222.8222.820.56%455
Sep 30, 202522.5622.6922.5622.6922.690.77%968
Sep 29, 202522.5222.5222.5222.5222.520.67%52
Sep 26, 202522.3722.3722.3722.3722.370.29%6
Sep 25, 202522.3122.3122.3122.3122.31-0.73%131
Sep 24, 202522.4722.4722.4722.4722.47-1.11%13
Sep 23, 202522.7222.7222.7222.7222.72-0.47%6
Sep 22, 202522.8322.8322.8322.8322.831.06%39
Sep 19, 202522.5822.5922.5822.5922.59-0.41%840
Sep 18, 202522.6622.6922.6622.6822.680.90%1,003
Sep 17, 202522.4922.4922.4822.4822.48-0.22%413
Sep 16, 202522.4422.5322.4422.5322.530.20%559
Sep 15, 202522.4922.4922.4922.4922.490.72%129
Sep 12, 202522.3322.3322.3322.3322.33-0.38%346
Sep 11, 202522.3522.4122.3522.4122.411.45%690
Sep 10, 202522.1322.1322.0922.0922.09-0.20%551
Sep 9, 202522.1422.1422.1422.1422.130.07%118
Sep 8, 202522.1222.1222.1222.1222.121.21%25
Sep 5, 202521.8621.8621.8621.8621.850.85%143
Sep 4, 202521.6721.6721.6721.6721.670.90%75
Sep 3, 202521.4321.4821.4221.4821.450.30%1,966
Sep 2, 202521.4121.4121.4121.4121.39-1.27%63
Aug 29, 202521.6921.6921.6921.6921.66-0.52%93
Aug 28, 202521.8121.8421.7921.8021.770.19%3,499
Aug 27, 202521.7022.2021.6821.7621.730.15%9,874
Aug 26, 202521.7321.7321.7321.7321.700.08%456
Aug 25, 202521.7121.7121.7121.7121.68-1.13%4
Aug 22, 202521.6221.9821.6221.9621.931.46%2,428
Aug 21, 202521.6221.6421.6221.6421.62-0.65%185
Aug 20, 202521.7821.7821.7821.7821.76-0.41%3
Aug 19, 202521.8721.8721.8721.8721.84-0.14%309
Aug 18, 202521.8821.9021.8821.9021.870.24%909
Aug 15, 202521.8521.8521.8521.8521.820.52%5
Aug 14, 202521.7421.7421.7421.7421.71-0.34%3
Aug 13, 202521.7721.8121.7721.8121.780.53%1,314
Aug 12, 202521.5621.7021.5621.7021.671.44%756
Aug 11, 202521.3921.3921.3921.3921.36-1.22%8
Aug 8, 202521.6521.6521.6521.6521.620.64%11
Aug 7, 202521.5121.5121.5121.5121.491.01%4
Aug 6, 202521.2521.3021.2521.3021.270.36%980
Aug 5, 202521.2221.2221.2221.2221.19-0.05%3
Aug 4, 202521.2321.2321.2321.2321.211.60%41
Aug 1, 202520.9020.9020.9020.9020.870.12%11
Jul 31, 202520.8720.8720.8720.8720.85-1.44%20
Jul 30, 202521.1821.1821.1821.1821.15-1.39%86
Jul 29, 202521.4721.4721.4721.4721.45-0.28%4
Jul 28, 202521.5421.5421.5421.5421.51-1.33%111
Jul 25, 202521.8021.8321.8021.8321.80-0.23%368
Jul 24, 202521.8821.8821.8821.8821.85-0.46%9
Jul 23, 202521.9821.9821.9821.9821.951.54%51
Jul 22, 202521.6521.6521.6521.6521.620.20%108
Jul 21, 202521.5621.6421.5621.6021.580.45%1,338
Jul 18, 202521.5121.5121.5121.5121.48-0.37%3
Jul 17, 202521.5221.5921.5121.5921.560.54%937