MetaCap

EAFG Historical Prices

NYSEARCA: EAFGPacerForeign Large GrowthETFUSD

25.28+0.1701 (+0.68%)

At close: Oct 1, 12:49 PM ET · Delayed 15 min

EAFG price history

The price history for Pacer Developed Markets Cash Cows Growth Leaders (EAFG) on this page begins on March 18, 2024, when the stock closed at $20.24; it most recently closed at $25.33 on October 5, 2026. The highest price in this record is $27.02, reached on June 22, 2026; the latest close is 6.3% below that peak. Over roughly 3 years the share price changed +25.1%, a 9.2% compound annual price return (excluding dividends).

In the last 12 months alone, EAFG has gained 10.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

EAFG returns

1 week

+1.24%

1 month

-2.24%

3 months

-0.37%

6 months

+6.51%

Year to date

+7.90%

1 year

+10.29%

EAFG price return, excluding dividends.

EAFG annual returns

Calendar-year price returns
YearYear-end closeReturn
202625.33+7.11%
202523.65+24.81%
2024*18.95-6.39%

EAFG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
25.3325.3325.3325.33+0.07%
25.3125.3125.3125.31+0.11%
25.2925.2925.2925.29+1.53%
24.8824.9024.8824.90+0.06%
25.1125.1324.8924.89-0.53%
25.0425.0825.0225.02-0.10%
25.0525.0525.0525.05-1.14%
25.3425.3425.3425.34+0.69%
25.1625.1625.1625.16-0.26%
25.2825.3225.2325.23-1.63%
25.6525.6525.6525.65+0.54%
25.5125.5125.5125.51+1.16%
25.2125.2125.2125.21-0.06%
25.2325.2325.2325.23+0.80%
25.2025.3025.0325.03-0.02%
25.0425.0425.0425.04-0.15%
25.0725.0725.0725.07-1.58%
25.4825.4825.4825.48+0.91%
25.2525.2525.2525.25-1.25%
25.5725.5725.5725.57-1.33%
25.9125.9125.9125.91-0.19%
25.8825.9725.8825.96+0.46%
25.8425.8425.8425.84+0.77%
25.6225.6425.6225.64+0.75%
25.4525.4525.4525.45-1.68%
25.8925.8925.8925.89-0.42%
25.9925.9925.9925.99-0.79%
26.2026.2026.2026.200.00%
26.2026.2026.2026.20-0.61%
26.3526.3626.3526.36+0.71%
26.1626.1826.1626.18-0.15%
26.1826.2426.1826.22+0.87%
26.0026.0025.9925.99-0.24%
26.0426.0526.0126.05+1.07%
25.9325.9325.7825.78-2.23%
26.3626.3626.3626.36+0.65%
26.2626.2626.2026.20-0.51%
26.3326.3326.3326.33+0.20%
26.2826.2826.2826.28+0.60%
26.1226.1226.1226.12+0.31%
26.0526.0526.0426.04+0.25%
26.1126.1125.9825.98+1.11%
25.6925.6925.6925.69-0.98%
25.9425.9425.9425.94+0.55%
25.7825.8025.7825.80+2.57%
25.1625.1625.1625.16+1.12%
24.8824.8824.8824.88-0.18%
24.9224.9224.9224.92+3.18%
24.1524.1524.1524.15-1.11%
24.4224.4224.4224.42-1.12%
24.7024.7024.7024.70-0.36%
24.7924.7924.7924.79-0.19%
25.0325.0324.8424.84-1.57%
25.2325.2325.2325.230.00%
25.0725.2325.0725.23+1.63%
24.8324.8324.8324.83-0.52%
24.9624.9624.9624.96-1.24%
25.2725.2725.2725.27-1.72%
25.7125.7125.7125.71+0.53%
25.5825.5825.5825.58+1.26%
25.2625.2625.2625.26-1.88%
25.7425.7425.7425.74+1.28%
25.6325.6325.4225.42+0.88%
25.1925.1925.1925.19-0.90%
25.4225.4225.4225.42-2.50%
26.0826.0826.0826.08+1.12%
25.8125.8125.7925.79-0.51%
25.9225.9225.9225.92-1.76%
26.3826.3826.3826.38+0.18%
26.3326.3326.3326.33+1.26%
26.0026.0026.0026.00-1.19%
26.3326.3326.3226.32+1.78%
25.7625.8625.7625.86-0.16%
25.8826.0425.8825.90-3.66%
27.0027.0226.8826.88+0.52%
26.7426.7426.7426.74+1.31%
26.4026.4026.4026.40-0.05%
26.5226.5226.4126.41-0.26%
26.6226.6226.4826.48+1.65%
26.0826.1125.9126.05+1.26%
25.6725.7325.6725.73+3.38%
25.2725.3024.8924.89-1.39%
25.2425.2425.2425.24+0.19%
25.2425.2425.1925.19+0.94%
25.3325.3324.9524.95-4.08%
26.0226.0226.0226.02+0.19%
25.9725.9725.9725.97+0.09%
25.9425.9425.9425.94+0.55%
25.7925.8025.7925.80-0.35%
25.9625.9625.7825.89+0.24%
25.6325.8925.6325.83-0.45%
25.9425.9425.9425.94-0.10%
26.0526.0525.9725.97+1.10%
25.7825.7825.6925.69+0.36%
25.6525.6525.5825.60+0.44%
25.3625.4825.3625.48+2.05%
24.9625.0424.9624.97-1.01%
25.2325.2325.2325.23-0.59%
25.3825.3825.3825.38-2.74%
26.1126.1126.0926.09-0.31%
26.1726.1726.1726.17+0.52%
26.0326.0326.0326.03-1.72%
26.4926.4926.4926.49-0.50%
26.5726.6226.5726.62+1.73%
26.1726.1726.1726.17-0.29%
26.3326.3326.2526.25+2.90%
25.5125.5125.5125.51+1.41%
25.2225.2225.0525.15-1.06%
25.6525.6525.4225.42-0.06%
25.2825.4425.2825.44+2.15%
24.9024.9024.9024.90-0.97%
25.1525.1525.1525.15-1.79%
25.6225.6225.6025.60-0.04%
25.5825.6225.5825.62+0.93%
25.6625.6625.2125.38-0.96%
25.6625.6625.6325.63+0.96%
25.3825.3825.3825.38-1.95%
25.8225.8925.8225.89-0.30%
26.0326.0325.9625.96+1.67%
25.5425.5425.5425.54-0.07%
25.5625.5625.5625.56-0.56%
25.7025.7025.7025.70+1.88%
24.9825.2324.9825.23+0.22%
25.1725.1725.1725.17+0.82%
24.9724.9724.9724.97+0.24%
24.8924.9024.8924.90+4.73%
23.7823.7823.7823.78+0.06%
23.7723.7723.7723.77+0.65%
23.6123.6123.6123.61-0.87%
23.9223.9323.7623.82+2.55%
22.9623.2322.9623.23+2.57%
22.9522.9522.6322.65+0.17%
22.9422.9422.6122.61-1.71%
23.0023.0023.0023.00-2.18%
23.5023.5123.5023.51+1.71%
23.2423.2723.1223.12+1.14%
23.1523.2922.5722.86+0.95%
23.0123.0122.6422.64-3.24%
23.0323.4023.0323.40-0.57%
23.9323.9323.5323.53-2.28%
24.0824.0824.0824.08-0.07%
24.1024.1024.1024.10+2.05%
23.6123.6123.6123.61-1.49%
23.9723.9723.9723.97-1.55%
24.4024.4024.3124.35-0.45%
24.5824.5824.0124.46+0.41%
24.3624.3624.3624.36+1.03%
23.9024.1123.8724.11-1.25%
24.3824.4124.3824.41-2.72%
25.0925.0925.0925.09+1.27%
24.4724.8224.4724.78-2.98%
25.4925.5425.4025.54-0.74%
25.7125.9925.6925.73-0.12%
25.5825.7625.5825.76-0.58%
25.9125.9125.9125.91+1.73%
25.4825.4825.4725.47+0.88%
25.2625.2625.2525.25-0.30%
25.3325.3325.3325.33+1.05%
25.0425.0824.4425.06-0.54%
25.2025.2025.2025.20+0.33%
25.1125.1125.1125.11+0.18%
25.0725.0725.0725.07+0.34%
25.0025.0024.9624.98-2.43%
25.5025.6325.3725.61+1.09%
25.2825.3325.2325.33+0.54%
25.0025.2624.8225.20+1.63%
24.4224.7924.4224.79+3.13%
24.1224.1224.0424.04-1.87%
24.5324.5324.4324.50-0.93%
24.7124.8224.6324.73+0.78%
24.5424.6024.5424.54-0.21%
24.5924.5924.5924.59-2.75%
25.1025.2825.1025.28-1.52%
25.6725.6725.6225.67-0.11%
25.6425.7025.6025.70+1.57%
25.3725.4224.9425.30+0.97%
25.0625.0625.0625.06+0.98%
24.7524.8524.7524.82+0.82%
24.6124.6124.6124.61+1.30%
24.3024.3024.3024.30-0.76%
24.4824.4824.4824.48+0.11%
24.4624.4624.4624.46-0.29%
24.5324.5324.5324.53+0.59%
24.3924.3924.3924.39-0.51%
24.5124.5124.5124.51+0.85%
24.3024.3024.3024.30+0.97%
24.0524.0724.0524.07-0.31%
24.2024.2024.1524.15-0.50%
24.2724.2724.2724.27+0.81%
23.7424.0723.6724.07+1.79%
23.6523.6523.6523.65+0.73%
23.4823.4823.4823.48-0.28%
23.6223.6223.5423.54-0.53%
23.7023.7023.6723.67-0.82%
23.8623.8623.8623.86+0.38%
23.7723.7723.7723.77-0.25%
23.8323.8323.8323.83+0.58%
23.6923.6923.6923.69+1.06%
23.4823.4823.4523.45+0.45%
23.3423.3423.3423.34+1.02%
23.1023.1123.0023.11-0.83%
23.3023.3023.3023.30-0.36%
23.3823.3823.3823.38+0.07%
23.4123.4123.3723.37-0.79%
23.5523.5523.5523.55+0.36%
23.3323.4823.3323.47+0.97%
23.2723.2723.2423.24-0.18%
23.2823.2823.2823.28-0.13%
23.2923.3123.2923.31+0.02%
23.3123.3123.3123.31+0.44%
23.0223.2123.0223.21+0.94%
22.9922.9922.9922.99+0.82%
22.9222.9222.7722.81-1.08%
22.9123.0622.9123.06+0.92%
22.8522.8522.8522.85+1.25%
22.5122.5722.5122.57+0.97%
22.3522.3522.3522.35+0.92%
22.1522.1522.1522.15+0.65%
22.3522.3922.0022.00-0.73%
22.1222.1722.1122.17-0.20%
22.2122.2122.2122.21-1.02%
22.4422.4422.4422.44-1.22%
22.7022.7122.6622.71-0.27%
22.7822.7822.7822.78-1.33%
23.0723.0823.0723.08+0.28%
22.8823.0222.8723.02+0.65%
22.8722.8722.8722.87+1.63%
22.5022.5022.5022.50+0.16%
22.5322.5322.4722.47-0.51%
22.5822.5822.5822.58+0.32%
22.5122.5122.5122.51-1.65%
22.9022.9922.8922.890.00%
22.8922.8922.8922.89+0.12%
22.8622.8622.8622.86-0.19%
22.9022.9022.9022.90+0.21%
22.8622.8622.8622.86-0.17%
22.8222.9022.8222.90+0.58%
22.7622.7622.7622.76+0.46%
22.6622.6622.6622.66+0.72%
22.5022.5022.5022.50-0.55%
22.6222.6222.6222.62-1.62%
23.0023.0023.0023.00+1.18%
22.7822.7822.7322.73-0.82%
22.9422.9422.8322.92+0.46%
22.8122.8122.8122.81+0.61%
22.6722.6722.6722.67+0.22%
22.6222.6222.6222.62+1.15%
22.3622.3622.3622.36-1.73%
22.7622.7622.7622.76-0.91%
22.9722.9722.9722.97—

Related