Pacer Funds Trust (EAFG) Historical Stock Data

23.31 ↑0.00 (0.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EAFG is up 0.02% a day on average. There have been 26 days where Pacer Funds Trust closed green and 4 days where EAFG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	23.29	23.31	↑$0.03 (0.11%)	23.29	23.31	220
2025-12-04	23.31	23.31	↑$0.00 (0.00%)	23.31	23.31	48
2025-12-03	23.02	23.21	↑$0.19 (0.82%)	23.02	23.21	404
2025-12-02	22.99	22.99	↑$0.00 (0.00%)	22.99	22.99	11
2025-12-01	22.92	22.81	↓$0.11 (-0.49%)	22.78	22.92	14.95K
2025-11-28	22.91	23.06	↑$0.15 (0.64%)	22.91	23.06	374
2025-11-26	22.85	22.85	↑$0.00 (0.00%)	22.85	22.85	9
2025-11-25	22.51	22.56	↑$0.05 (0.24%)	22.51	22.56	763
2025-11-24	22.35	22.35	↑$0.00 (0.00%)	22.35	22.35	9
2025-11-21	22.15	22.15	↑$0.00 (0.00%)	22.15	22.15	43
2025-11-20	22.35	22.00	↓$0.35 (-1.55%)	22.00	22.39	0.91K
2025-11-19	22.12	22.16	↑$0.04 (0.20%)	22.11	22.16	8.34K
2025-11-18	22.21	22.21	↑$0.00 (0.00%)	22.21	22.21	9
2025-11-17	22.44	22.44	↑$0.00 (0.00%)	22.44	22.44	55
2025-11-14	22.70	22.71	↑$0.01 (0.06%)	22.66	22.71	1.53K
2025-11-13	22.78	22.78	↑$0.00 (0.00%)	22.78	22.78	9
2025-11-12	23.07	23.08	↑$0.01 (0.05%)	23.07	23.08	295
2025-11-11	22.88	23.02	↑$0.14 (0.60%)	22.87	23.02	0.91K
2025-11-10	22.87	22.87	↑$0.00 (0.00%)	22.87	22.87	9
2025-11-07	22.50	22.50	↑$0.00 (0.00%)	22.50	22.50	21
2025-11-06	22.53	22.47	↓$0.06 (-0.28%)	22.47	22.53	105
2025-11-05	22.58	22.58	↑$0.00 (0.00%)	22.58	22.58	9
2025-11-04	22.51	22.51	↑$0.00 (0.00%)	22.51	22.51	9
2025-11-03	22.90	22.89	↓$0.01 (-0.06%)	22.89	22.99	8.65K
2025-10-31	22.89	22.89	↑$0.00 (0.00%)	22.89	22.89	22
2025-10-30	22.86	22.86	↑$0.00 (0.00%)	22.86	22.86	10
2025-10-29	22.90	22.90	↑$0.00 (0.00%)	22.90	22.90	34
2025-10-28	22.86	22.86	↑$0.00 (0.00%)	22.86	22.86	11
2025-10-27	22.82	22.90	↑$0.07 (0.33%)	22.82	22.90	442
2025-10-24	22.76	22.76	↑$0.00 (0.00%)	22.76	22.76	29