Skip to main content
logo
Pacer PE/VC ETF (PEVC)
NYSEARCA: PEVC · Real-Time Price · USD
30.21
+0.26 (0.87%)
May 22, 2026, 4:00 PM EDT - Market closed

PEVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202630.2130.2130.2130.2130.210.87%30
May 21, 202629.9529.9529.9529.9529.950.59%5
May 20, 202629.7829.7829.7829.7829.771.59%94
May 19, 202629.3129.3129.3129.3129.31-1.17%104
May 18, 202629.4329.6529.4329.6529.650.22%163
May 15, 202629.5929.5929.5929.5929.59-1.39%47
May 14, 202629.8030.0429.7930.0130.011.27%517
May 13, 202629.4429.6329.4429.6329.630.22%1,629
May 12, 202629.4329.5729.2829.5729.57-0.35%2,156
May 11, 202629.5229.6729.4829.6729.670.70%7,426
May 8, 202629.4429.4629.4429.4629.460.24%804
May 7, 202629.4829.4829.3929.3929.390.01%207
May 6, 202629.2929.3929.2929.3929.391.67%207
May 5, 202628.8028.9128.8028.9128.910.75%224
May 4, 202628.8428.9428.7028.7028.69-0.62%431
May 1, 202628.9428.9428.8828.8828.880.62%310
Apr 30, 202628.3128.7128.3128.7028.700.81%910
Apr 29, 202628.3628.4728.3528.4728.470.11%919
Apr 28, 202628.4428.4428.4428.4428.44-0.71%167
Apr 27, 202628.6428.6428.6428.6428.64-0.18%170
Apr 24, 202628.3828.6928.3828.6928.690.95%1,055
Apr 23, 202628.4828.4828.0728.4228.42-1.71%710
Apr 22, 202628.8528.9228.8128.9228.921.45%2,942
Apr 21, 202628.5328.5328.5028.5028.50-0.50%212
Apr 20, 202628.5728.6528.5728.6528.65-0.38%597
Apr 17, 202628.7628.7628.7628.7628.761.40%85
Apr 16, 202628.2628.3928.2628.3628.360.32%1,068
Apr 15, 202628.1128.2728.1128.2728.271.54%911
Apr 14, 202627.8127.8427.7827.8427.841.40%974
Apr 13, 202627.0527.4627.0527.4627.462.03%843
Apr 10, 202626.8726.9126.8726.9126.91-0.83%718
Apr 9, 202627.1427.1427.1427.1427.140.28%42
Apr 8, 202627.0627.0627.0627.0627.062.65%973
Apr 7, 202626.3626.3626.3626.3626.36-0.15%982
Apr 6, 202626.3426.6624.3626.4026.400.64%78,563
Apr 2, 202626.2326.2326.2326.2326.230.17%10
Apr 1, 202626.1926.1926.1926.1926.190.76%204
Mar 31, 202625.9925.9925.9925.9925.993.54%97
Mar 30, 202625.2025.2025.1025.1025.10-0.28%264
Mar 27, 202625.4525.4525.1725.1725.17-2.18%520
Mar 26, 202625.7325.7325.7325.7325.73-2.05%6
Mar 25, 202626.2726.2726.2726.2726.270.85%4
Mar 24, 202626.0526.0526.0526.0526.04-0.62%5
Mar 23, 202626.2326.2326.2126.2126.211.92%334
Mar 20, 202625.7225.7225.7225.7225.72-1.71%20
Mar 19, 202626.0626.2626.0626.1626.16-0.35%560
Mar 18, 202626.2526.2526.2526.2526.25-2.03%17
Mar 17, 202626.8026.8026.8026.8026.800.11%9
Mar 16, 202626.7326.7726.7326.7726.771.33%224
Mar 13, 202626.8126.8126.4226.4226.42-0.77%477