Skip to main content
Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
25.15
-0.46 (-1.79%)
At close: Apr 28, 2026, 4:00 PM EDT
25.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

EAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1525.1525.1525.15--1.79%7
Apr 27, 202625.6225.6225.6025.6025.60-0.04%398
Apr 24, 202625.5825.6225.5825.6225.620.93%388
Apr 23, 202625.6625.6625.2125.3825.38-0.96%2,989
Apr 22, 202625.6625.6625.6325.6325.630.96%713
Apr 21, 202625.3825.3825.3825.3825.38-1.95%25
Apr 20, 202625.8225.8925.8225.8925.88-0.30%217
Apr 17, 202626.0326.0325.9625.9625.961.67%109
Apr 16, 202625.5425.5425.5425.5425.54-0.07%26
Apr 15, 202625.5625.5625.5625.5625.56-0.56%105
Apr 14, 202625.7025.7025.7025.7025.701.88%12
Apr 13, 202624.9825.2324.9825.2325.230.22%881
Apr 10, 202625.1725.1725.1725.1725.170.82%214
Apr 9, 202624.9724.9724.9724.9724.970.24%70
Apr 8, 202624.8924.9024.8924.9024.904.73%311
Apr 7, 202623.7823.7823.7823.7823.780.06%39
Apr 6, 202623.7723.7723.7723.7723.770.65%6
Apr 2, 202623.6123.6123.6123.6123.61-0.87%23
Apr 1, 202623.9223.9323.7623.8223.822.55%3,093
Mar 31, 202622.9623.2322.9623.2323.232.57%838
Mar 30, 202622.9522.9522.6322.6522.650.17%687
Mar 27, 202622.9422.9422.6122.6122.61-1.71%1,219
Mar 26, 202623.0023.0023.0023.0023.00-2.18%11
Mar 25, 202623.5023.5123.5023.5123.511.71%173
Mar 24, 202623.2423.2723.1223.1223.121.14%888
Mar 23, 202623.1523.2922.5722.8622.860.95%38,018
Mar 20, 202623.0123.0122.6422.6422.64-3.24%1,215
Mar 19, 202623.0323.4023.0323.4023.40-0.57%805
Mar 18, 202623.9323.9323.5323.5323.53-2.28%327
Mar 17, 202624.0824.0824.0824.0824.08-0.07%10
Mar 16, 202624.1024.1024.1024.1024.102.05%6
Mar 13, 202623.6123.6123.6123.6123.61-1.49%555
Mar 12, 202623.9723.9723.9723.9723.97-1.55%193
Mar 11, 202624.4024.4024.3124.3524.35-0.45%339
Mar 10, 202624.5824.5824.0124.4624.460.41%974
Mar 9, 202624.3624.3624.3624.3624.361.03%20
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