Skip to main content
logo
Pacer PE/VC ETF (PEVC)
NYSEARCA: PEVC · Real-Time Price · USD
27.92
+0.04 (0.14%)
At close: Aug 13, 2025, 4:00 PM
27.92
0.00 (0.00%)
After-hours: Aug 13, 2025, 8:00 PM EDT

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202527.8227.9227.8227.9227.920.14%595
Aug 12, 202527.8827.8827.8827.8827.881.79%9
Aug 11, 202527.5427.5427.3927.3927.39-0.63%150
Aug 8, 202527.5727.5727.5727.5727.571.29%11
Aug 7, 202527.2327.2327.2127.2127.21-0.32%111
Aug 6, 202527.3027.3027.3027.3027.301.90%141
Aug 5, 202526.7926.7926.7926.7926.79-0.63%16
Aug 4, 202526.9626.9626.9626.9626.962.09%19
Aug 1, 202526.5026.5026.4126.4126.41-3.00%203
Jul 31, 202527.6427.6727.2327.2327.23-0.53%358
Jul 30, 202527.3727.3727.3727.3727.37-0.02%9
Jul 29, 202527.3827.3827.3827.3827.38-0.47%26
Jul 28, 202527.5127.5127.5127.5127.510.16%34
Jul 25, 202527.4627.4627.4627.4627.460.42%7
Jul 24, 202527.3227.3527.3227.3527.350.36%204
Jul 23, 202527.0427.2527.0427.2527.250.50%251
Jul 22, 202527.0127.1127.0127.1127.11-0.68%839
Jul 21, 202527.2327.3027.2327.3027.300.71%229
Jul 18, 202527.1127.1127.1127.1127.11-0.39%77
Jul 17, 202527.2127.2127.2127.2127.211.09%10
Jul 16, 202526.7026.9226.7026.9226.920.33%200
Jul 15, 202526.8326.8326.8326.8326.83-0.11%99
Jul 14, 202526.6826.8626.6826.8626.860.94%124
Jul 11, 202526.7426.7426.6126.6126.61-1.06%428
Jul 10, 202526.9026.9026.9026.9026.90-1.00%15
Jul 9, 202527.1727.1727.1727.1727.170.75%97
Jul 8, 202526.9226.9726.8626.9726.97-0.20%311
Jul 7, 202527.0227.0227.0227.0227.02-0.72%120
Jul 3, 202527.2027.2627.2027.2227.221.54%7,736
Jul 2, 202526.7626.8026.7526.8026.800.59%496
Jul 1, 202526.9626.9626.6526.6526.65-1.54%10,218
Jun 30, 202526.9827.0626.9627.0627.061.57%2,836
Jun 27, 202526.7726.8026.6526.6526.65-5,534
Jun 26, 202526.6526.6526.6526.6526.651.53%54
Jun 25, 202526.2426.2426.2426.2426.24-0.33%198
Jun 24, 202526.3326.3326.3326.3326.332.56%81
Jun 23, 202525.2225.6825.2225.6825.681.75%447
Jun 20, 202525.2325.2325.2325.2325.23-0.97%14
Jun 18, 202525.8625.8625.4825.4825.48-0.64%12,067
Jun 17, 202525.6525.6525.6525.6525.65-1.00%87
Jun 16, 202525.9125.9125.9125.9125.911.85%27
Jun 13, 202525.4825.4825.4425.4425.44-1.73%322
Jun 12, 202525.8425.9325.8425.8925.890.38%1,369
Jun 11, 202525.8926.0325.7925.7925.79-0.05%1,460
Jun 10, 202525.8025.8025.8025.8025.800.33%12
Jun 9, 202525.7125.7125.7125.7125.710.04%50
Jun 6, 202525.6725.7125.6725.7125.711.52%884
Jun 5, 202525.3225.3225.3225.3225.32-0.79%26
Jun 4, 202525.5225.5225.5225.5225.490.31%60
Jun 3, 202525.4425.4425.4425.4425.410.92%90