Skip to main content
Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
24.41
-0.68 (-2.70%)
Mar 5, 2026, 4:00 PM EST - Market closed

EAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.3824.4124.3824.4124.41-2.72%255
Mar 4, 202625.0925.0925.0925.0925.091.27%24
Mar 3, 202624.4724.8224.4724.7824.78-2.98%2,006
Mar 2, 202625.4925.5425.4025.5425.54-0.74%1,129
Feb 27, 202625.7125.9925.6925.7325.73-0.12%1,680
Feb 26, 202625.5825.7625.5825.7625.76-0.58%1,879
Feb 25, 202625.9125.9125.9125.9125.911.73%303
Feb 24, 202625.4825.4825.4725.4725.470.88%297
Feb 23, 202625.2625.2625.2525.2525.25-0.30%1,334
Feb 20, 202625.3325.3325.3325.3325.331.05%61
Feb 19, 202625.0425.0824.4425.0625.06-0.54%1,184
Feb 18, 202625.2025.2025.2025.2025.200.33%16
Feb 17, 202625.1125.1125.1125.1125.110.18%146
Feb 13, 202625.0725.0725.0725.0725.070.34%12
Feb 12, 202625.0025.0024.9624.9824.98-2.43%1,317
Feb 11, 202625.5025.6325.3725.6125.611.09%8,526
Feb 10, 202625.2825.3325.2325.3325.330.54%1,084
Feb 9, 202625.0025.2624.8225.2025.191.63%1,925
Feb 6, 202624.4224.7924.4224.7924.793.13%1,457
Feb 5, 202624.1224.1224.0424.0424.04-1.87%658
Feb 4, 202624.5324.5324.4324.5024.50-0.93%3,408
Feb 3, 202624.7124.8224.6324.7324.730.78%3,804
Feb 2, 202624.5424.6024.5424.5424.53-0.21%1,546
Jan 30, 202624.5924.5924.5924.5924.59-2.75%74
Jan 29, 202625.1025.2825.1025.2825.28-1.52%575
Jan 28, 202625.6725.6725.6225.6725.67-0.11%840
Jan 27, 202625.6425.7025.6025.7025.701.57%1,053
Jan 26, 202625.3725.4224.9425.3025.300.97%812
Jan 23, 202625.0625.0625.0625.0625.060.98%10
Jan 22, 202624.7524.8524.7524.8224.820.82%615
Jan 21, 202624.6124.6124.6124.6124.611.30%20
Jan 20, 202624.3024.3024.3024.3024.30-0.76%62
Jan 16, 202624.4824.4824.4824.4824.480.11%10
Jan 15, 202624.4624.4624.4624.4624.46-0.29%9
Jan 14, 202624.5324.5324.5324.5324.530.59%10
Jan 13, 202624.3924.3924.3924.3924.38-0.51%17
Jan 12, 202624.5124.5124.5124.5124.510.85%182
Jan 9, 202624.3024.3024.3024.3024.300.97%36
Jan 8, 202624.0524.0724.0524.0724.07-0.31%329
Jan 7, 202624.2024.2024.1524.1524.15-0.50%854
Jan 6, 202624.2724.2724.2724.2724.270.81%46
Jan 5, 202623.7424.0723.6724.0724.071.79%682
Jan 2, 202623.6523.6523.6523.6523.650.73%84
Dec 31, 202523.4823.4823.4823.4823.48-0.28%113
Dec 30, 202523.6223.6223.5423.5423.54-0.53%543
Dec 29, 202523.7023.7023.6723.6723.42-0.82%1,101
Dec 26, 202523.8623.8623.8623.8623.610.38%13
Dec 24, 202523.7723.7723.7723.7723.53-0.25%51
Dec 23, 202523.8323.8323.8323.8323.590.58%31
Dec 22, 202523.6923.6923.6923.6923.451.06%88
Dec 19, 202523.4823.4823.4523.4523.200.45%600
Dec 18, 202523.3423.3423.3423.3423.101.02%159
Dec 17, 202523.1023.1123.0023.1122.87-0.83%766
Dec 16, 202523.3023.3023.3023.3023.06-0.36%121
Dec 15, 202523.3823.3823.3823.3823.140.07%57
Dec 12, 202523.4123.4123.3723.3723.13-0.79%149
Dec 11, 202523.5523.5523.5523.5523.310.36%216
Dec 10, 202523.3323.4823.3323.4723.230.97%591
Dec 9, 202523.2723.2723.2423.2423.00-0.18%616
Dec 8, 202523.2823.2823.2823.2823.04-0.13%194
Dec 5, 202523.2923.3123.2923.3123.070.02%238
Dec 4, 202523.3123.3123.3123.3123.070.44%48
Dec 3, 202523.0223.2123.0223.2122.970.94%411
Dec 2, 202522.9922.9922.9922.9922.760.82%11
Dec 1, 202522.9222.9222.7722.8122.57-1.08%16,095
Nov 28, 202522.9123.0622.9123.0622.820.92%374
Nov 26, 202522.8522.8522.8522.8522.611.25%9
Nov 25, 202522.5122.5722.5122.5722.330.97%769
Nov 24, 202522.3522.3522.3522.3522.120.92%9
Nov 21, 202522.1522.1522.1522.1521.920.65%43
Nov 20, 202522.3522.3922.0022.0021.78-0.73%909
Nov 19, 202522.1222.1722.1122.1721.94-0.20%8,342
Nov 18, 202522.2122.2122.2122.2121.98-1.02%9
Nov 17, 202522.4422.4422.4422.4422.21-1.22%55
Nov 14, 202522.7022.7122.6622.7122.48-0.27%1,533
Nov 13, 202522.7822.7822.7822.7822.54-1.33%9
Nov 12, 202523.0723.0823.0723.0822.840.28%295
Nov 11, 202522.8823.0222.8723.0222.780.65%911
Nov 10, 202522.8722.8722.8722.8722.631.63%9
Nov 7, 202522.5022.5022.5022.5022.270.16%21
Nov 6, 202522.5322.5322.4722.4722.24-0.51%111
Nov 5, 202522.5822.5822.5822.5822.350.32%9
Nov 4, 202522.5122.5122.5122.5122.28-1.65%9
Nov 3, 202522.9022.9922.8922.8922.65-8,655
Oct 31, 202522.8922.8922.8922.8922.650.12%22
Oct 30, 202522.8622.8622.8622.8622.62-0.19%10
Oct 29, 202522.9022.9022.9022.9022.670.21%34
Oct 28, 202522.8622.8622.8622.8622.62-0.17%11
Oct 27, 202522.8222.9022.8222.9022.660.58%442
Oct 24, 202522.7622.7622.7622.7622.530.46%29
Oct 23, 202522.6622.6622.6622.6622.430.72%9
Oct 22, 202522.5022.5022.5022.5022.27-0.55%339
Oct 21, 202522.6222.6222.6222.6222.39-1.62%262
Oct 20, 202523.0023.0023.0023.0022.761.18%75
Oct 17, 202522.7822.7822.7322.7322.49-0.82%1,045
Oct 16, 202522.9422.9422.8322.9222.680.46%812
Oct 15, 202522.8122.8122.8122.8122.570.61%38
Oct 14, 202522.6722.6722.6722.6722.440.22%119
Oct 13, 202522.6222.6222.6222.6222.391.15%27
Oct 10, 202522.3622.3622.3622.3622.13-1.73%62