Pacer PE/VC ETF (PEVC)
NYSEARCA: PEVC · Real-Time Price · USD
27.30
+0.19 (0.72%)
At close: Jul 21, 2025, 4:00 PM
27.30
0.00 (0.00%)
After-hours: Jul 21, 2025, 6:30 PM EDT
PEVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 27.23 | 27.23 | 27.23 | 27.35 | - | 0.90% | 116 |
| Jul 18, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.39% | 77 |
| Jul 17, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.09% | 10 |
| Jul 16, 2025 | 26.70 | 26.92 | 26.70 | 26.92 | 26.92 | 0.33% | 200 |
| Jul 15, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.11% | 99 |
| Jul 14, 2025 | 26.68 | 26.86 | 26.68 | 26.86 | 26.86 | 0.94% | 124 |
| Jul 11, 2025 | 26.74 | 26.74 | 26.61 | 26.61 | 26.61 | -1.06% | 428 |
| Jul 10, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.00% | 15 |
| Jul 9, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.75% | 97 |
| Jul 8, 2025 | 26.92 | 26.97 | 26.86 | 26.97 | 26.97 | -0.20% | 311 |
| Jul 7, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.72% | 120 |
| Jul 3, 2025 | 27.20 | 27.26 | 27.20 | 27.22 | 27.22 | 1.54% | 7,736 |
| Jul 2, 2025 | 26.76 | 26.80 | 26.75 | 26.80 | 26.80 | 0.59% | 496 |
| Jul 1, 2025 | 26.96 | 26.96 | 26.65 | 26.65 | 26.65 | -1.54% | 10,218 |
| Jun 30, 2025 | 26.98 | 27.06 | 26.96 | 27.06 | 27.06 | 1.57% | 2,836 |
| Jun 27, 2025 | 26.77 | 26.80 | 26.65 | 26.65 | 26.65 | - | 5,534 |
| 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 |