Pacer PE/VC ETF (PEVC)
NYSEARCA: PEVC · Real-Time Price · USD
21.67
+0.08 (0.38%)
Mar 31, 2025, 3:27 PM EDT - Market open
PEVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.62 | 21.62 | 21.58 | 21.58 | 21.58 | -3.61% | 122 |
| Mar 27, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.68% | 3 |
| Mar 26, 2025 | 22.85 | 22.85 | 22.55 | 22.55 | 22.55 | -1.96% | 5,169 |
| Mar 25, 2025 | 22.94 | 23.02 | 22.94 | 23.00 | 23.00 | 0.51% | 4,024 |
| Mar 24, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 2.83% | 2 |
| Mar 21, 2025 | 21.93 | 22.25 | 21.93 | 22.25 | 22.25 | 0.25% | 126 |
| Mar 20, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.40% | 73 |
| Mar 19, 2025 | 22.07 | 22.28 | 22.07 | 22.28 | 22.28 | 1.86% | 188 |
| Mar 18, 2025 | 21.86 | 21.88 | 21.84 | 21.88 | 21.88 | -2.11% | 388 |
| Mar 17, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.21% | 10 |
| Mar 14, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 3.56% | 60 |
| Mar 13, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -2.69% | 7 |
| Mar 12, 2025 | 22.06 | 22.06 | 21.90 | 21.91 | 21.91 | 1.24% | 803 |
| Mar 11, 2025 | 21.84 | 21.84 | 21.37 | 21.64 | 21.64 | -0.57% | 449 |
| Mar 10, 2025 | 22.25 | 22.25 | 21.76 | 21.76 | 21.76 | -4.60% | 1,039 |
| Mar 7, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.90% | 90 |
| Mar 6, 2025 | 22.86 | 22.86 | 22.61 | 22.61 | 22.61 | -3.56% | 188 |
| Mar 5, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.43 | 1.72% | 16 |
| Mar 4, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.04 | -1.25% | 17 |
| Mar 3, 2025 | 23.83 | 23.83 | 23.34 | 23.34 | 23.33 | -2.51% | 3,442 |
| Feb 28, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.93 | 2.05% | 13 |
| Feb 27, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.45 | -2.91% | 112 |
| Feb 26, 2025 | 24.45 | 24.45 | 24.03 | 24.16 | 24.15 | 0.65% | 341 |
| Feb 25, 2025 | 23.97 | 24.01 | 23.77 | 24.01 | 24.00 | -1.55% | 3,618 |
| Feb 24, 2025 | 24.77 | 24.77 | 24.39 | 24.39 | 24.38 | -1.71% | 498 |
| Feb 21, 2025 | 25.58 | 25.58 | 24.81 | 24.81 | 24.80 | -2.97% | 11,372 |
| Feb 20, 2025 | 25.55 | 25.57 | 25.55 | 25.57 | 25.56 | -1.39% | 116 |
| Feb 19, 2025 | 25.80 | 25.93 | 25.80 | 25.93 | 25.92 | -0.28% | 540 |
| Feb 18, 2025 | 25.93 | 26.00 | 25.90 | 26.00 | 25.99 | -0.06% | 1,762 |
| Feb 14, 2025 | 25.91 | 26.03 | 25.87 | 26.02 | 26.01 | 0.44% | 12,819 |
| Feb 13, 2025 | 25.60 | 25.91 | 25.60 | 25.91 | 25.90 | 1.72% | 2,453 |
| Feb 12, 2025 | 25.24 | 25.47 | 25.24 | 25.47 | 25.46 | 0.01% | 3,223 |
| Feb 11, 2025 | 25.49 | 25.56 | 25.47 | 25.47 | 25.46 | -0.42% | 22,063 |
| Feb 10, 2025 | 25.48 | 25.58 | 25.48 | 25.58 | 25.56 | 1.61% | 819 |
| Feb 7, 2025 | 25.74 | 25.82 | 25.17 | 25.17 | 25.16 | -1.01% | 2,896 |
| Feb 6, 2025 | 25.48 | 25.48 | 25.28 | 25.43 | 25.42 | 0.37% | 643 |
| Feb 5, 2025 | 25.09 | 25.33 | 25.09 | 25.33 | 25.32 | 0.36% | 386 |
| Feb 4, 2025 | 25.19 | 25.24 | 25.19 | 25.24 | 25.23 | 1.70% | 6,066 |