Skip to main content
Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
24.11
-0.30 (-1.25%)
At close: Mar 6, 2026, 4:00 PM EST
24.11
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST

EAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.9024.1123.8724.1124.11-1.25%376
Mar 5, 202624.3824.4124.3824.4124.41-2.72%255
Mar 4, 202625.0925.0925.0925.0925.081.27%24
Mar 3, 202624.4724.8224.4724.7824.77-2.98%2,006
Mar 2, 202625.4925.5425.4025.5425.53-0.74%1,129
Feb 27, 202625.7125.9925.6925.7325.72-0.12%1,680
Feb 26, 202625.5825.7625.5825.7625.75-0.58%1,879
Feb 25, 202625.9125.9125.9125.9125.901.73%303
Feb 24, 202625.4825.4825.4725.4725.460.88%297
Feb 23, 202625.2625.2625.2525.2525.24-0.30%1,334
Feb 20, 202625.3325.3325.3325.3325.311.05%61
Feb 19, 202625.0425.0824.4425.0625.05-0.54%1,184
Feb 18, 202625.2025.2025.2025.2025.180.33%16
Feb 17, 202625.1125.1125.1125.1125.100.18%146
Feb 13, 202625.0725.0725.0725.0725.060.34%12
Feb 12, 202625.0025.0024.9624.9824.97-2.43%1,317
Feb 11, 202625.5025.6325.3725.6125.591.09%8,527
Feb 10, 202625.2825.3325.2325.3325.320.54%1,084
Feb 9, 202625.0025.2624.8225.2025.181.63%1,925
Feb 6, 202624.4224.7924.4224.7924.783.13%1,457
Feb 5, 202624.1224.1224.0424.0424.03-1.87%658
Feb 4, 202624.5324.5324.4324.5024.49-0.93%3,408
Feb 3, 202624.7124.8224.6324.7324.720.78%3,804
Feb 2, 202624.5424.6024.5424.5424.52-0.21%1,546
Jan 30, 202624.5924.5924.5924.5924.57-2.75%74
Jan 29, 202625.1025.2825.1025.2825.27-1.52%575
Jan 28, 202625.6725.6725.6225.6725.66-0.11%840
Jan 27, 202625.6425.7025.6025.7025.691.57%1,053
Jan 26, 202625.3725.4224.9425.3025.290.97%812
Jan 23, 202625.0625.0625.0625.0625.050.98%10
Jan 22, 202624.7524.8524.7524.8224.800.82%615
Jan 21, 202624.6124.6124.6124.6124.601.30%20
Jan 20, 202624.3024.3024.3024.3024.29-0.76%62
Jan 16, 202624.4824.4824.4824.4824.470.11%10
Jan 15, 202624.4624.4624.4624.4624.45-0.29%9
Jan 14, 202624.5324.5324.5324.5324.520.59%10
Jan 13, 202624.3924.3924.3924.3924.37-0.51%17
Jan 12, 202624.5124.5124.5124.5124.500.85%182
Jan 9, 202624.3024.3024.3024.3024.290.97%36
Jan 8, 202624.0524.0724.0524.0724.06-0.31%330
Jan 7, 202624.2024.2024.1524.1524.13-0.50%854
Jan 6, 202624.2724.2724.2724.2724.250.81%46
Jan 5, 202623.7424.0723.6724.0724.061.79%682
Jan 2, 202623.6523.6523.6523.6523.640.73%84
Dec 31, 202523.4823.4823.4823.4823.46-0.28%113
Dec 30, 202523.6223.6223.5423.5423.53-0.53%543
Dec 29, 202523.7023.7023.6723.6723.41-0.82%1,101
Dec 26, 202523.8623.8623.8623.8623.600.38%13
Dec 24, 202523.7723.7723.7723.7723.52-0.25%51
Dec 23, 202523.8323.8323.8323.8323.570.58%31
Dec 22, 202523.6923.6923.6923.6923.441.06%88
Dec 19, 202523.4823.4823.4523.4523.190.45%600
Dec 18, 202523.3423.3423.3423.3423.091.02%159
Dec 17, 202523.1023.1123.0023.1122.86-0.83%766
Dec 16, 202523.3023.3023.3023.3023.05-0.36%121
Dec 15, 202523.3823.3823.3823.3823.130.07%57
Dec 12, 202523.4123.4123.3723.3723.12-0.79%149
Dec 11, 202523.5523.5523.5523.5523.300.36%216
Dec 10, 202523.3323.4823.3323.4723.220.97%591
Dec 9, 202523.2723.2723.2423.2422.99-0.18%616
Dec 8, 202523.2823.2823.2823.2823.03-0.13%194
Dec 5, 202523.2923.3123.2923.3123.060.02%238
Dec 4, 202523.3123.3123.3123.3123.060.44%48
Dec 3, 202523.0223.2123.0223.2122.960.94%411
Dec 2, 202522.9922.9922.9922.9922.750.82%11
Dec 1, 202522.9222.9222.7722.8122.56-1.08%16,095
Nov 28, 202522.9123.0622.9123.0622.810.92%374
Nov 26, 202522.8522.8522.8522.8522.601.25%9
Nov 25, 202522.5122.5722.5122.5722.320.97%769
Nov 24, 202522.3522.3522.3522.3522.110.92%9
Nov 21, 202522.1522.1522.1522.1521.910.65%43
Nov 20, 202522.3522.3922.0022.0021.77-0.73%909
Nov 19, 202522.1222.1722.1122.1721.93-0.20%8,342
Nov 18, 202522.2122.2122.2122.2121.97-1.02%9
Nov 17, 202522.4422.4422.4422.4422.20-1.22%55
Nov 14, 202522.7022.7122.6622.7122.47-0.27%1,533
Nov 13, 202522.7822.7822.7822.7822.53-1.33%9
Nov 12, 202523.0723.0823.0723.0822.830.28%295
Nov 11, 202522.8823.0222.8723.0222.770.65%911
Nov 10, 202522.8722.8722.8722.8722.621.63%9
Nov 7, 202522.5022.5022.5022.5022.260.16%21
Nov 6, 202522.5322.5322.4722.4722.23-0.51%111
Nov 5, 202522.5822.5822.5822.5822.340.32%9
Nov 4, 202522.5122.5122.5122.5122.27-1.65%9
Nov 3, 202522.9022.9922.8922.8922.64-8,655
Oct 31, 202522.8922.8922.8922.8922.640.12%22
Oct 30, 202522.8622.8622.8622.8622.61-0.19%10
Oct 29, 202522.9022.9022.9022.9022.660.21%34
Oct 28, 202522.8622.8622.8622.8622.61-0.17%11
Oct 27, 202522.8222.9022.8222.9022.650.58%442
Oct 24, 202522.7622.7622.7622.7622.520.46%29
Oct 23, 202522.6622.6622.6622.6622.420.72%9
Oct 22, 202522.5022.5022.5022.5022.26-0.55%339
Oct 21, 202522.6222.6222.6222.6222.38-1.62%262
Oct 20, 202523.0023.0023.0023.0022.751.18%75
Oct 17, 202522.7822.7822.7322.7322.48-0.82%1,045
Oct 16, 202522.9422.9422.8322.9222.670.46%812
Oct 15, 202522.8122.8122.8122.8122.560.61%38
Oct 14, 202522.6722.6722.6722.6722.430.22%119
Oct 13, 202522.6222.6222.6222.6222.381.15%27