Skip to main content
Pacer PE/VC ETF (PEVC)
NYSEARCA: PEVC · Real-Time Price · USD
29.40
+0.12 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
29.40
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

PEVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.5729.5729.4029.4029.400.41%116
Dec 4, 202529.3029.3029.2829.2829.280.06%138
Dec 3, 202529.2029.2629.2029.2629.260.63%143
Dec 2, 202529.1929.1929.0829.0829.080.40%153
Dec 1, 202528.9728.9728.9628.9628.96-0.89%159
Nov 28, 202529.2229.2229.2229.2229.220.84%93
Nov 26, 202528.9028.9928.9028.9828.980.93%434
Nov 25, 202528.2328.7128.2328.7128.711.57%152
Nov 24, 202527.8528.2727.8528.2728.272.39%517
Nov 21, 202527.3727.6127.3727.6127.610.95%273
Nov 20, 202528.6728.6727.3527.3527.35-2.18%333
Nov 19, 202528.0228.1727.8927.9627.960.33%566
Nov 18, 202527.7428.0527.7427.8727.87-1.04%317
Nov 17, 202528.5528.5528.1628.1628.16-1.32%375
Nov 14, 202528.3928.6828.3628.5428.53-0.16%461
Nov 13, 202529.1529.1528.5528.5828.58-2.45%789
Nov 12, 202529.3129.3329.2529.3029.30-0.03%511
Nov 11, 202529.1429.3129.1129.3129.310.34%500
Nov 10, 202528.9229.2128.9229.2129.212.25%1,331
Nov 7, 202528.3428.5728.2528.5728.57-0.02%759
Nov 6, 202528.8228.8228.5728.5728.57-1.56%361
Nov 5, 202528.9629.0328.9629.0329.030.60%5,296
Nov 4, 202529.0329.0328.8528.8528.85-1.48%224
Nov 3, 202529.3229.3229.2929.2929.29-0.64%233
Oct 31, 202529.5229.5229.4429.4829.480.87%412
Oct 30, 202529.5929.6329.2229.2229.22-1.59%1,732
Oct 29, 202529.8529.8529.6929.6929.69-0.59%277
Oct 28, 202529.9129.9429.8729.8729.870.16%948
Oct 27, 202529.7229.8229.7229.8229.821.43%425
Oct 24, 202529.4529.4529.4029.4029.401.31%322
Oct 23, 202528.9429.0928.9429.0229.020.82%344
Oct 22, 202529.0129.0128.6528.7928.79-1.40%374
Oct 21, 202529.0929.2229.0929.2029.200.53%617
Oct 20, 202528.7929.0928.7929.0429.041.56%1,031
Oct 17, 202528.4628.6628.4628.6028.600.55%727
Oct 16, 202528.8728.8728.4428.4428.44-1.25%344
Oct 15, 202529.0129.1528.8028.8028.800.46%842
Oct 14, 202528.5528.8628.5528.6728.67-0.01%435
Oct 13, 202528.6128.7228.6128.6728.672.16%655
Oct 10, 202528.0728.0728.0728.0728.06-3.50%13
Oct 9, 202529.1529.1529.0829.0829.08-0.53%338
Oct 8, 202529.2429.2429.2429.2429.240.80%5,046
Oct 7, 202529.2729.2728.9429.0129.00-0.40%322
Oct 6, 202529.1229.2329.0429.1229.120.66%2,193
Oct 3, 202529.1029.1528.9028.9328.93-0.40%1,769
Oct 2, 202528.9432.2128.8729.0529.050.26%49,577
Oct 1, 202528.8629.0828.8628.9728.970.28%15,235
Sep 30, 202528.8928.8928.8928.8928.890.42%3
Sep 29, 202528.7728.7728.7728.7728.770.16%98
Sep 26, 202528.6928.7228.6928.7228.720.70%410
Sep 25, 202528.5228.5228.5228.5228.52-0.87%11
Sep 24, 202528.9228.9228.7728.7728.77-0.47%288
Sep 23, 202528.9128.9128.9128.9128.91-0.93%98
Sep 22, 202529.1829.1829.1829.1829.180.36%24
Sep 19, 202529.0729.0729.0729.0729.070.87%4
Sep 18, 202528.8228.8228.8228.8228.820.43%10
Sep 17, 202528.7028.7028.6628.7028.70-0.06%1,056
Sep 16, 202528.7228.7228.7228.7228.720.08%54
Sep 15, 202528.6928.6928.6928.6928.690.67%20
Sep 12, 202528.5028.5028.5028.5028.50-0.35%36
Sep 11, 202528.6028.6028.6028.6028.600.95%12
Sep 10, 202528.3328.3328.3328.3328.330.87%17
Sep 9, 202528.0928.0928.0928.0928.090.57%10
Sep 8, 202527.9327.9327.9327.9327.930.60%35
Sep 5, 202527.7627.7627.7627.7627.76-0.38%15
Sep 4, 202527.8727.8727.8727.8727.871.15%11
Sep 3, 202527.5527.5527.5527.5527.530.61%5
Sep 2, 202527.2527.3927.2527.3927.36-0.99%546
Aug 29, 202527.7427.7427.6627.6627.64-1.37%104
Aug 28, 202527.8328.0427.8328.0428.020.96%412
Aug 27, 202527.7827.7827.7827.7827.750.30%78
Aug 26, 202527.6927.6927.6927.6927.670.53%64
Aug 25, 202527.5527.5527.5527.5527.52-0.46%9
Aug 22, 202527.6727.6727.6727.6727.652.11%5
Aug 21, 202527.1027.1027.1027.1027.07-0.69%5
Aug 20, 202527.1027.2926.9627.2927.26-0.38%295
Aug 19, 202527.3927.3927.3927.3927.37-1.60%43
Aug 18, 202527.8427.8427.8427.8427.81-7
Aug 15, 202527.8727.8727.8427.8427.81-0.31%1,257
Aug 14, 202527.8927.9227.8927.9227.900.02%110
Aug 13, 202527.8227.9227.8227.9227.890.14%595
Aug 12, 202527.8827.8827.8827.8827.861.79%9
Aug 11, 202527.5427.5427.3927.3927.37-0.63%150
Aug 8, 202527.5727.5727.5727.5727.541.29%11
Aug 7, 202527.2327.2327.2127.2127.19-0.32%111
Aug 6, 202527.3027.3027.3027.3027.281.90%141
Aug 5, 202526.7926.7926.7926.7926.77-0.63%16
Aug 4, 202526.9626.9626.9626.9626.942.09%19
Aug 1, 202526.5026.5026.4126.4126.39-3.00%203
Jul 31, 202527.6427.6727.2327.2327.20-0.53%358
Jul 30, 202527.3727.3727.3727.3727.35-0.02%9
Jul 29, 202527.3827.3827.3827.3827.35-0.47%26
Jul 28, 202527.5127.5127.5127.5127.480.16%34
Jul 25, 202527.4627.4627.4627.4627.440.42%7
Jul 24, 202527.3227.3527.3227.3527.320.36%204
Jul 23, 202527.0427.2527.0427.2527.220.50%251
Jul 22, 202527.0127.1127.0127.1127.09-0.68%839
Jul 21, 202527.2327.3027.2327.3027.280.71%229
Jul 18, 202527.1127.1127.1127.1127.08-0.39%77
Jul 17, 202527.2127.2127.2127.2127.191.09%10