Skip to main content
Pacer PE/VC ETF (PEVC)
NYSEARCA: PEVC · Real-Time Price · USD
28.44
-0.20 (-0.71%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PEVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.4428.4428.4428.4428.44-0.71%167
Apr 27, 202628.6428.6428.6428.6428.64-0.17%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, 202628.5728.6528.5728.6528.65-0.39%597
Apr 17, 202628.7628.7628.7628.7628.761.40%85
Apr 16, 202628.2628.3928.2628.3628.360.31%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, 202626.2326.2326.2326.2326.230.18%10
Apr 1, 202626.1926.1926.1926.1926.190.76%204
Mar 31, 202625.9925.9925.9925.9925.993.54%97
Mar 30, 202625.2025.2025.1025.1025.10-0.27%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
Mar 12, 202626.7726.7726.6226.6226.62-1.93%854
Mar 11, 202627.0027.1527.0027.1527.14-0.21%157
Mar 10, 202627.4627.4627.2027.2027.20-0.29%255
Mar 9, 202627.2827.2827.2827.2827.280.74%72
Mar 6, 202627.1827.1827.0827.0827.08-1.50%222
Mar 5, 202627.7027.7027.4927.4927.49-1.44%104
Mar 4, 202627.9327.9327.8927.8927.870.89%116
Mar 3, 202627.2227.6527.2227.6527.62-1.43%136
Mar 2, 202627.9628.0527.9628.0528.020.14%210
Feb 27, 202628.0128.0128.0128.0127.99-0.49%53
Feb 26, 202628.2628.2728.1528.1528.12-0.70%1,548
Feb 25, 202628.2028.3528.2028.3528.321.33%165
Feb 24, 202627.7427.9727.7427.9727.951.34%347
Feb 23, 202627.9027.9027.6027.6027.58-2.12%105
Feb 20, 202628.1528.2028.1528.2028.180.54%112
Feb 19, 202627.9528.0527.9128.0528.03-0.32%2,425
Feb 18, 202628.1428.1428.1428.1428.110.83%88
Feb 17, 202627.6327.9627.6327.9127.880.13%460
Feb 13, 202627.9827.9827.8727.8727.85-0.06%115
Feb 12, 202628.5528.5527.8927.8927.86-2.33%333
Feb 11, 202628.4828.5528.4828.5528.530.04%358
Feb 10, 202628.7128.7128.5428.5428.52-0.43%1,264
Feb 9, 202628.7228.7228.6728.6728.640.60%843
Feb 6, 202628.4928.4928.4928.4928.473.15%166
Feb 5, 202627.5927.7727.5427.6227.60-1.89%10,952
Feb 4, 202628.4528.4528.1528.1528.13-1.08%113
Feb 3, 202628.8728.8728.4628.4628.44-1.05%525
Feb 2, 202628.7628.7628.7628.7628.740.92%447
Jan 30, 202628.6828.6828.5028.5028.48-0.70%149
Jan 29, 202628.7128.7128.7028.7028.680.17%223
Jan 28, 202628.6528.6528.6528.6528.63-0.02%119
Jan 27, 202628.6228.6828.6228.6628.640.36%786
Jan 26, 202628.6028.6028.5628.5628.530.63%142
Jan 23, 202628.3828.3828.3828.3828.36-0.14%143
Jan 22, 202628.3428.4228.3428.4228.401.03%335
Jan 21, 202627.8828.1327.8728.1328.111.22%3,365
Jan 20, 202628.0428.1627.7927.7927.77-2.78%1,012
Jan 16, 202628.5928.6528.5628.5928.56-0.02%3,203
Jan 15, 202628.7028.7428.5928.5928.570.44%1,348
Jan 14, 202628.5028.5028.3728.4728.44-0.83%353
Jan 13, 202628.7628.7628.7028.7028.68-0.56%5,261
Jan 12, 202628.8628.8628.8628.8628.840.28%88
Jan 9, 202628.7828.7828.7828.7828.761.12%54
Jan 8, 202628.4628.4628.4628.4628.440.12%11
Jan 7, 202628.6728.6728.4328.4328.40-0.88%8,908
Jan 6, 202628.5328.6828.5328.6828.660.99%460
Jan 5, 202628.5028.5228.4028.4028.371.23%1,119
Jan 2, 202628.0328.0528.0328.0528.03-0.06%379
Dec 31, 202528.2028.2028.0728.0728.05-1.08%219
Dec 30, 202528.4028.4028.3828.3828.35-4.14%640
Dec 29, 202529.6129.6129.6129.6128.37-0.55%32
Dec 26, 202529.8029.8029.7729.7728.53-0.25%112
Dec 24, 202529.8529.8529.8529.8528.600.57%3
Dec 23, 202529.5929.6829.5929.6828.440.60%203
Dec 22, 202529.4029.5129.4029.5028.271.06%265
Dec 19, 202529.1929.1929.1929.1927.981.10%24
Dec 18, 202528.9028.9728.7928.8727.671.13%1,624
Dec 17, 202528.9828.9828.5528.5527.36-1.76%610
Dec 16, 202529.0629.0629.0629.0627.85-0.28%3
Dec 15, 202529.1529.1529.1529.1527.93-0.17%42
Dec 12, 202529.2029.2029.2029.2027.98-1.44%4
Dec 11, 202529.6229.6229.6229.6228.390.46%4
Dec 10, 202529.4929.4929.4929.4928.261.16%13
Dec 9, 202529.1529.1529.1529.1527.94-0.19%529
Dec 8, 202529.3529.3529.2129.2127.99-0.66%110
Dec 5, 202529.5729.5729.4029.4028.180.41%116
Dec 4, 202529.3029.3029.2829.2828.060.06%138
Dec 3, 202529.2029.2629.2029.2628.050.63%143