Pacer PE/VC ETF (PEVC)
NYSEARCA: PEVC · Real-Time Price · USD
26.65
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
26.65
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
PEVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.77 | 26.80 | 26.75 | 26.77 | - | 0.47% | 5,531 |
| Jun 26, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.53% | 54 |
| Jun 25, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.33% | 198 |
| Jun 24, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 2.56% | 81 |
| Jun 23, 2025 | 25.22 | 25.68 | 25.22 | 25.68 | 25.68 | 1.75% | 447 |
| Jun 20, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.97% | 14 |
| Jun 18, 2025 | 25.86 | 25.86 | 25.48 | 25.48 | 25.48 | -0.64% | 12,067 |
| Jun 17, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.00% | 87 |
| Jun 16, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.85% | 27 |
| Jun 13, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | -1.73% | 322 |
| Jun 12, 2025 | 25.84 | 25.93 | 25.84 | 25.89 | 25.89 | 0.38% | 1,369 |
| Jun 11, 2025 | 25.89 | 26.03 | 25.79 | 25.79 | 25.79 | -0.05% | 1,460 |
| Jun 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.33% | 12 |
| Jun 9, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.04% | 50 |
| Jun 6, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | 1.52% | 884 |
| Jun 5, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.79% | 26 |
| Jun 4, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.49 | 0.31% | 60 |
| Jun 3, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.41 | 0.92% | 90 |
| Jun 2, 2025 | 24.79 | 25.21 | 24.79 | 25.21 | 25.18 | 0.71% | 152 |
| May 30, 2025 | 24.69 | 25.03 | 24.69 | 25.03 | 25.01 | 0.58% | 239 |
| May 29, 2025 | 24.88 | 24.89 | 24.88 | 24.89 | 24.86 | -0.17% | 121 |
| May 28, 2025 | 25.00 | 25.00 | 24.93 | 24.93 | 24.90 | -0.34% | 104 |
| May 27, 2025 | 25.01 | 25.02 | 24.96 | 25.02 | 24.99 | 2.91% | 1,698 |
| May 23, 2025 | 24.35 | 24.48 | 24.31 | 24.31 | 24.28 | -1.15% | 752 |
| May 22, 2025 | 24.77 | 24.77 | 24.59 | 24.59 | 24.56 | 0.11% | 16,673 |
| May 21, 2025 | 24.57 | 24.62 | 24.52 | 24.57 | 24.54 | -1.35% | 5,057 |
| May 20, 2025 | 24.86 | 24.90 | 24.86 | 24.90 | 24.87 | -0.49% | 486 |
| May 19, 2025 | 24.61 | 25.02 | 24.61 | 25.02 | 25.00 | 0.01% | 279 |
| May 16, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.99 | 0.65% | 6 |
| May 15, 2025 | 24.85 | 24.86 | 24.85 | 24.86 | 24.83 | 0.05% | 503 |
| May 14, 2025 | 24.68 | 24.85 | 24.68 | 24.85 | 24.82 | 0.56% | 414 |
| May 13, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.68 | 2.92% | 2,621 |
| May 12, 2025 | 23.93 | 24.01 | 23.93 | 24.01 | 23.98 | 4.63% | 102 |
| May 9, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.92 | -0.16% | 133 |
| May 8, 2025 | 23.20 | 23.23 | 22.98 | 22.98 | 22.95 | 1.38% | 538 |
| May 7, 2025 | 22.47 | 22.67 | 22.44 | 22.67 | 22.64 | 0.27% | 357 |
| May 6, 2025 | 22.58 | 22.62 | 22.57 | 22.61 | 22.58 | -1.06% | 3,201 |
| May 5, 2025 | 22.87 | 22.99 | 22.85 | 22.85 | 22.82 | -0.76% | 578 |
| May 2, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.00 | 2.50% | 52 |
| May 1, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.44 | 1.01% | 94 |
| Apr 30, 2025 | 21.82 | 22.24 | 21.82 | 22.24 | 22.21 | 0.37% | 1,106 |
| Apr 29, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.13 | 0.93% | 15 |
| Apr 28, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.93 | 0.21% | 76 |
| Apr 25, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.88 | 1.30% | 160 |
| Apr 24, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.60 | 3.31% | 1 |
| Apr 23, 2025 | 21.33 | 21.33 | 20.93 | 20.93 | 20.91 | 2.96% | 339 |
| Apr 22, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.31 | 3.72% | 7 |
| Apr 21, 2025 | 19.66 | 19.66 | 19.53 | 19.60 | 19.58 | -3.26% | 522 |
| Apr 17, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.24 | -0.02% | 5 |
| Apr 16, 2025 | 20.10 | 20.27 | 20.10 | 20.27 | 20.24 | -3.31% | 149 |