Skip to main content
Pacer PE/VC ETF (PEVC)
NYSEARCA: PEVC · Real-Time Price · USD
22.94
-0.04 (-0.16%)
At close: May 9, 2025, 4:00 PM
22.94
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

PEVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202522.9422.9422.9422.9422.94-0.16%133
May 8, 202523.2023.2322.9822.9822.981.38%538
May 7, 202522.4722.6722.4422.6722.670.27%357
May 6, 202522.5822.6222.5722.6122.61-1.06%3,201
May 5, 202522.8722.9922.8522.8522.85-0.76%578
May 2, 202523.0223.0223.0223.0223.022.50%52
May 1, 202522.4622.4622.4622.4622.461.01%94
Apr 30, 202521.8222.2421.8222.2422.240.37%1,106
Apr 29, 202522.1622.1622.1622.1622.160.93%15
Apr 28, 202521.9521.9521.9521.9521.950.21%76
Apr 25, 202521.9121.9121.9121.9121.911.30%160
Apr 24, 202521.6321.6321.6321.6321.633.31%1
Apr 23, 202521.3321.3320.9320.9320.932.96%339
Apr 22, 202520.3320.3320.3320.3320.333.72%7
Apr 21, 202519.6619.6619.5319.6019.60-3.26%522
Apr 17, 202520.2620.2620.2620.2620.26-0.02%5
Apr 16, 202520.1020.2720.1020.2720.27-3.31%149
Apr 15, 202520.9520.9620.9520.9620.960.34%126
Apr 14, 202520.8420.8920.8420.8920.890.88%232
Apr 11, 202520.2120.7120.2120.7120.712.09%205
Apr 10, 202520.3820.3820.2820.2820.28-4.69%116
Apr 9, 202518.6021.2818.6021.2821.2815.10%729
Apr 8, 202518.8418.8418.4918.4918.49-2.15%155
Apr 7, 202519.4919.4918.8918.8918.890.23%407
Apr 4, 202519.8919.8918.8518.8518.85-8.82%1,292
Apr 3, 202521.0121.0720.6720.6720.67-6.61%1,712
Apr 2, 202522.1422.1422.1422.1422.141.24%2
Apr 1, 202521.8721.8721.8721.8721.870.69%6
Mar 31, 202521.4921.7221.4921.7221.720.62%652
Mar 28, 202521.6221.6221.5821.5821.58-3.61%122
Mar 27, 202522.3922.3922.3922.3922.39-0.68%3
Mar 26, 202522.8522.8522.5522.5522.55-1.96%5,169
Mar 25, 202522.9423.0222.9423.0023.000.51%4,024
Mar 24, 202522.8822.8822.8822.8822.882.83%2
Mar 21, 202521.9322.2521.9322.2522.250.25%126
Mar 20, 202522.1922.1922.1922.1922.19-0.40%73
Mar 19, 202522.0722.2822.0722.2822.281.86%188
Mar 18, 202521.8621.8821.8421.8821.88-2.11%388
Mar 17, 202522.3522.3522.3522.3522.351.21%10
Mar 14, 202522.0822.0822.0822.0822.083.56%60
Mar 13, 202521.3221.3221.3221.3221.32-2.69%7
Mar 12, 202522.0622.0621.9021.9121.911.24%803
Mar 11, 202521.8421.8421.3721.6421.64-0.57%449
Mar 10, 202522.2522.2521.7621.7621.76-4.60%1,039
Mar 7, 202522.8122.8122.8122.8122.810.90%90
Mar 6, 202522.8622.8622.6122.6122.61-3.56%188
Mar 5, 202523.4523.4523.4523.4523.431.72%16
Mar 4, 202523.0523.0523.0523.0523.04-1.25%17
Mar 3, 202523.8323.8323.3423.3423.33-2.51%3,442
Feb 28, 202523.9423.9423.9423.9423.932.05%13