Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.32029339853 | 20.45 | 20.77 | 20.3723 | 17 | 20.41152299 | SP |
| 4 | 0.12 | 0.582524271845 | 20.6 | 20.77 | 19.5391 | 492 | 20.00577499 | SP |
| 12 | 0.71 | 3.54822588706 | 20.01 | 20.77 | 18.2998 | 307 | 19.81699941 | SP |
| 26 | 0.42 | 2.06896551724 | 20.3 | 20.77 | 18.2998 | 528 | 19.67625995 | SP |
| 52 | 0.323 | 1.58356621072 | 20.397 | 20.77 | 18.2998 | 535 | 19.70021833 | SP |
| 156 | 0.323 | 1.58356621072 | 20.397 | 20.77 | 18.2998 | 535 | 19.70021833 | SP |
| 260 | 0.323 | 1.58356621072 | 20.397 | 20.77 | 18.2998 | 535 | 19.70021833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 20.7641 | 0.38 | 1.85 | 20.77 | 20.77 | 20.7641 | 5 |
| 1727303400 | 20.3869 | -0.14 | -0.70 | 20.54 | 20.54 | 20.3869 | 78 |
| 1727217000 | 20.5296 | 0.07 | 0.34 | 20.48 | 20.5296 | 20.48 | 2 |
| 1727130600 | 20.4596 | 0.09 | 0.43 | 20.4596 | 20.4596 | 20.4596 | 0 |
| 1726871400 | 20.3723 | -0.19 | -0.92 | 20.45 | 20.45 | 20.3723 | 2 |
| 1726785000 | 20.5617 | 0.43 | 2.14 | 20.53 | 20.5617 | 20.53 | 2 |
| 1726698600 | 20.1313 | -0.09 | -0.45 | 20.25 | 20.25 | 20.1313 | 2 |
| 1726612200 | 20.2217 | -0.12 | -0.58 | 20.2217 | 20.2217 | 20.2217 | 0 |
| 1726525800 | 20.3404 | 0.15 | 0.75 | 20.3 | 20.3404 | 20.3 | 2 |
| 1726266600 | 20.1898 | 0.06 | 0.28 | 20.2 | 20.23 | 20.1898 | 137 |
| 1726180200 | 20.133 | 0.21 | 1.07 | 20.133 | 20.133 | 20.133 | 0 |
| 1726093800 | 19.9196 | 0.19 | 0.95 | 19.9196 | 19.9196 | 19.9196 | 0 |
| 1726007400 | 19.7314 | -0.03 | -0.15 | 19.7314 | 19.7314 | 19.7314 | 25 |
| 1725921000 | 19.7605 | 0.22 | 1.13 | 19.7605 | 19.7605 | 19.7605 | 51 |
| 1725661800 | 19.5391 | -0.34 | -1.72 | 19.67 | 19.67 | 19.5391 | 131 |
| 1725575400 | 19.881 | -0.1 | -0.52 | 19.88 | 19.91 | 19.79 | 1266 |
| 1725489000 | 19.9854 | -0.1 | -0.49 | 19.96 | 19.995 | 19.73 | 5554 |
| 1725402600 | 20.0834 | -0.52 | -2.51 | 20.42 | 20.42 | 20.0834 | 1841 |
| 1725057000 | 20.6 | 0.07 | 0.32 | 20.6 | 20.6 | 20.6 | 246 |
| 1724970600 | 20.5342 | 0.12 | 0.58 | 20.5342 | 20.5342 | 20.5342 | 0 |
| 1724884200 | 20.4163 | -0.09 | -0.46 | 20.4163 | 20.4163 | 20.4163 | 0 |
| 1724797800 | 20.51 | 0.08 | 0.40 | 20.46 | 20.53 | 20.46 | 1148 |
| 1724711400 | 20.4275 | -0.13 | -0.65 | 20.52 | 20.52 | 20.4275 | 1132 |
| 1724452200 | 20.5613 | 0.36 | 1.79 | 20.5613 | 20.5613 | 20.5613 | 1 |
| 1724365800 | 20.2003 | -0.08 | -0.41 | 20.2003 | 20.2003 | 20.2003 | 2 |
| 1724279400 | 20.2844 | 0.21 | 1.04 | 20.2844 | 20.2844 | 20.2844 | 0 |
| 1724193000 | 20.0755 | 0.03 | 0.17 | 20.02 | 20.0755 | 20.01 | 900 |
| 1724106600 | 20.0409 | 0.26 | 1.32 | 20.0367 | 20.0409 | 20.0367 | 205 |
| 1723847400 | 19.7795 | 0.1 | 0.51 | 19.81 | 19.81 | 19.7795 | 117 |
| 1723761000 | 19.6786 | 0.23 | 1.18 | 19.6786 | 19.6786 | 19.6786 | 0 |
| 1723674600 | 19.4496 | 0.02 | 0.13 | 19.44 | 19.4496 | 19.44 | 2 |
| 1723588200 | 19.4251 | 0.42 | 2.20 | 19.3 | 19.4251 | 19.3 | 200 |
| 1723501800 | 19.0078 | 0.05 | 0.26 | 18.95 | 19.0078 | 18.94 | 900 |
| 1723242600 | 18.9576 | 0.03 | 0.15 | 18.87 | 18.9576 | 18.83 | 585 |
| 1723156200 | 18.9299 | 0.43 | 2.33 | 18.78 | 18.9299 | 18.78 | 717 |
| 1723069800 | 18.4996 | 0.09 | 0.49 | 18.4996 | 18.4996 | 18.4996 | 68 |
| 1722983400 | 18.4089 | 0.11 | 0.60 | 18.4089 | 18.4089 | 18.4089 | 0 |
| 1722897000 | 18.2998 | -0.43 | -2.29 | 18.2998 | 18.2998 | 18.2998 | 6 |
| 1722637800 | 18.7285 | -0.37 | -1.95 | 18.75 | 18.75 | 18.64 | 1422 |
| 1722551400 | 19.1011 | -0.58 | -2.92 | 19.1011 | 19.1011 | 19.1011 | 0 |
| 1722465000 | 19.6761 | 0.37 | 1.94 | 19.6761 | 19.6761 | 19.6761 | 0 |
| 1722378600 | 19.3014 | 0.01 | 0.06 | 19.3014 | 19.3014 | 19.3014 | 0 |
| 1722292200 | 19.2893 | -0.12 | -0.60 | 19.34 | 19.34 | 19.2893 | 2 |
| 1722033000 | 19.405 | 0.22 | 1.13 | 19.405 | 19.405 | 19.405 | 0 |
| 1721946600 | 19.1883 | -0.11 | -0.55 | 19.1883 | 19.1883 | 19.1883 | 10 |
| 1721860200 | 19.294 | -0.29 | -1.46 | 19.294 | 19.294 | 19.294 | 25 |
| 1721773800 | 19.5801 | -0.03 | -0.15 | 19.5801 | 19.5801 | 19.5801 | 116 |
| 1721687400 | 19.6099 | 0.16 | 0.81 | 19.58 | 19.6099 | 19.58 | 3 |
| 1721428200 | 19.4522 | -0.12 | -0.62 | 19.4522 | 19.4522 | 19.4522 | 0 |
| 1721341800 | 19.5739 | -0.38 | -1.89 | 19.9 | 19.9 | 19.5739 | 202 |
| 1721255400 | 19.95 | -0.32 | -1.58 | 20.01 | 20.01 | 19.93 | 847 |
| 1721169000 | 20.2704 | 0.1 | 0.51 | 20.2704 | 20.2704 | 20.2704 | 0 |
| 1721082600 | 20.1671 | -0.12 | -0.59 | 20.1671 | 20.1671 | 20.1671 | 37 |
| 1720823400 | 20.2866 | 0.12 | 0.58 | 20.21 | 20.2866 | 20.21 | 2 |
| 1720737000 | 20.1696 | 0.01 | 0.05 | 20.19 | 20.19 | 20.1696 | 103 |
| 1720650600 | 20.159 | 0.26 | 1.30 | 20.05 | 20.159 | 20.05 | 2 |
| 1720564200 | 19.8995 | 0.02 | 0.08 | 19.8995 | 19.8995 | 19.8995 | 0 |
| 1720477800 | 19.8839 | -0.08 | -0.38 | 19.8839 | 19.8839 | 19.8839 | 2 |
| 1720218600 | 19.9592 | 0.1 | 0.49 | 20.01 | 20.01 | 19.9592 | 3 |
| 1720040640 | 19.861 | 0.31 | 1.61 | 19.861 | 19.861 | 19.861 | 4 |
| 1719959400 | 19.5467 | 0.11 | 0.54 | 19.49 | 19.5553 | 19.49 | 606 |
| 1719873000 | 19.4414 | -0.08 | -0.39 | 19.4414 | 19.4414 | 19.4414 | 89 |
| 1719613800 | 19.5168 | 0 | 0.00 | 19.5168 | 19.5168 | 19.5168 | 0 |
| 1719527400 | 19.5168 | -0.15 | -0.74 | 19.53 | 19.53 | 19.5168 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
