Pacer PE/VC ETF (PEVC)

Last Price28.07

Change-0.31 (-1.08%)

NYSE · Last Trade: Dec 31st, 4:39 PM EST

Historical Prices For Pacer PE/VC ETF (PEVC)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	28.40	28.40	28.38	28.38	640	28.38
12/29/2025	29.60	29.60	29.60	29.60	32	29.60
12/26/2025	29.80	29.80	29.77	29.77	112	29.77
12/24/2025	29.84	29.84	29.84	29.84	100	29.84
12/23/2025	29.59	29.67	29.59	29.67	203	29.67
12/22/2025	29.40	29.51	29.40	29.50	265	29.50
12/19/2025	29.19	29.19	29.19	29.19	100	29.19
12/18/2025	28.87	28.97	28.79	28.87	1,624	28.87
12/17/2025	28.98	28.98	28.55	28.55	610	28.55
12/16/2025	29.06	29.06	29.06	29.06	3	29.06
12/15/2025	29.14	29.14	29.14	29.14	42	29.14
12/12/2025	29.20	29.20	29.20	29.20	100	29.20
12/11/2025	29.62	29.62	29.62	29.62	4	29.62
12/10/2025	29.49	29.49	29.49	29.49	13	29.49
12/09/2025	29.15	29.15	29.15	29.15	529	29.15
12/08/2025	29.35	29.35	29.21	29.21	110	29.21
12/05/2025	29.40	29.57	29.40	29.40	116	29.40
12/04/2025	29.30	29.30	29.28	29.28	138	29.28
12/03/2025	29.20	29.26	29.20	29.26	143	29.26
12/02/2025	29.19	29.19	29.08	29.08	153	29.08
12/01/2025	28.97	28.97	28.96	28.96	159	28.96
11/28/2025	29.22	29.22	29.22	29.22	100	29.22
11/26/2025	28.90	28.99	28.90	28.98	434	28.98
11/25/2025	28.23	28.71	28.23	28.71	152	28.71
11/24/2025	27.85	28.27	27.85	28.27	517	28.27
11/21/2025	27.37	27.61	27.37	27.61	273	27.61
11/20/2025	28.67	28.67	27.35	27.35	333	27.35
11/19/2025	28.02	28.17	27.89	27.96	566	27.96
11/18/2025	27.74	28.05	27.74	27.87	317	27.87
11/17/2025	28.55	28.55	28.16	28.16	375	28.16
11/14/2025	28.39	28.68	28.36	28.53	461	28.53
11/13/2025	29.15	29.15	28.55	28.58	789	28.58
11/12/2025	29.31	29.33	29.25	29.30	511	29.30
11/11/2025	29.14	29.31	29.11	29.31	500	29.31
11/10/2025	28.92	29.21	28.92	29.21	1,331	29.21
11/07/2025	28.34	28.57	28.25	28.57	759	28.57
11/06/2025	28.82	28.82	28.57	28.57	361	28.57
11/05/2025	28.96	29.03	28.96	29.03	5,296	29.03
11/04/2025	29.03	29.03	28.85	28.85	224	28.85
11/03/2025	29.32	29.32	29.29	29.29	233	29.29
10/31/2025	29.52	29.52	29.44	29.48	412	29.48
10/30/2025	29.59	29.63	29.22	29.22	1,732	29.22
10/29/2025	29.85	29.85	29.69	29.69	277	29.69
10/28/2025	29.91	29.94	29.87	29.87	948	29.87
10/27/2025	29.72	29.82	29.72	29.82	425	29.82
10/24/2025	29.45	29.45	29.40	29.40	322	29.40
10/23/2025	28.94	29.09	28.94	29.02	344	29.02
10/22/2025	29.01	29.01	28.65	28.79	374	28.79
10/21/2025	29.09	29.22	29.09	29.20	617	29.20
10/20/2025	28.79	29.09	28.79	29.04	1,031	29.04
10/17/2025	28.46	28.66	28.46	28.60	727	28.60
10/16/2025	28.87	28.87	28.44	28.44	344	28.44
10/15/2025	29.01	29.15	28.80	28.80	842	28.80
10/14/2025	28.55	28.86	28.55	28.67	435	28.67
10/13/2025	28.61	28.72	28.61	28.67	655	28.67
10/10/2025	28.06	28.06	28.06	28.06	100	28.06
10/09/2025	29.15	29.15	29.08	29.08	338	29.08
10/08/2025	29.24	29.24	29.24	29.24	5,046	29.24
10/07/2025	29.27	29.27	28.94	29.00	322	29.00
10/06/2025	29.12	29.23	29.04	29.12	2,193	29.12
10/03/2025	29.10	29.15	28.90	28.93	1,769	28.93
10/02/2025	28.94	32.21	28.87	29.05	49,577	29.05
10/01/2025	28.86	29.08	28.86	28.97	15,235	28.97