Pacer Funds Trust (EAFG) Historical Stock Data

19.76 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, EAFG is up 0.34% a day on average. There have been 28 days where Pacer Funds Trust closed green and 2 days where EAFG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-24	19.76	19.76	↑$0.00 (0.00%)	19.76	19.76	64
2025-04-23	19.46	19.46	↑$0.00 (0.00%)	19.46	19.46	2
2025-04-22	19.40	19.40	↑$0.00 (0.00%)	19.40	19.40	2
2025-04-21	19.10	19.07	↓$0.03 (-0.15%)	19.00	19.10	254
2025-04-16	18.93	18.93	↑$0.00 (0.00%)	18.93	18.93	2
2025-04-15	19.04	19.04	↑$0.00 (0.00%)	19.04	19.04	2
2025-04-14	18.94	18.94	↑$0.00 (0.00%)	18.94	18.94	20
2025-04-10	18.10	18.32	↑$0.23 (1.25%)	18.10	18.32	1K
2025-04-09	17.27	18.63	↑$1.36 (7.89%)	17.27	18.63	602
2025-04-08	17.24	17.24	↑$0.00 (0.00%)	17.24	17.24	39
2025-04-07	17.26	17.26	↑$0.00 (0.00%)	17.26	17.26	67
2025-04-04	17.58	17.58	↑$0.00 (0.00%)	17.58	17.58	477
2025-04-03	18.79	18.79	↑$0.00 (0.00%)	18.79	18.79	61
2025-04-02	19.27	19.32	↑$0.05 (0.25%)	19.27	19.32	301
2025-04-01	19.26	19.26	↑$0.00 (0.00%)	19.26	19.26	2
2025-03-31	19.18	19.18	↑$0.00 (0.00%)	19.18	19.18	163
2025-03-28	19.34	19.34	↑$0.00 (0.00%)	19.34	19.34	4
2025-03-27	19.67	19.67	↑$0.00 (0.00%)	19.67	19.67	2
2025-03-26	19.75	19.75	↑$0.00 (0.00%)	19.75	19.75	124
2025-03-21	19.80	19.80	↑$0.00 (0.00%)	19.80	19.80	54
2025-03-20	19.90	19.90	↑$0.00 (0.00%)	19.90	19.90	15
2025-03-18	19.90	19.90	↑$0.00 (0.00%)	19.90	19.90	174
2025-03-17	20.07	20.07	↑$0.00 (0.00%)	20.07	20.07	3
2025-03-14	19.78	19.91	↑$0.13 (0.67%)	19.78	19.91	324
2025-03-13	19.63	19.63	↑$0.00 (0.00%)	19.63	19.63	2
2025-03-12	19.79	19.79	↑$0.00 (0.00%)	19.79	19.79	9
2025-03-11	19.73	19.73	↑$0.00 (0.00%)	19.73	19.73	215
2025-03-10	19.79	19.87	↑$0.08 (0.39%)	19.79	19.87	0.92K
2025-03-07	20.17	20.32	↑$0.15 (0.74%)	20.17	20.32	598
2025-03-06	20.35	20.19	↓$0.16 (-0.79%)	20.19	20.35	212