Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pacer Pe/vc Etf (PEVC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 28.69 29.0736 28.69 29.0736 0
18th Sep 2025 (Thu) 28.69 28.8217 28.69 28.8217 0
17th Sep 2025 (Wed) 28.69 28.69 28.69 28.6992 344
16th Sep 2025 (Tue) 27.25 28.7168 27.25 28.7168 0
15th Sep 2025 (Mon) 27.25 28.693 27.25 28.693 3
12th Sep 2025 (Fri) 27.25 28.5013 27.25 28.5013 0
11th Sep 2025 (Thu) 27.25 28.6015 27.25 28.6015 0
10th Sep 2025 (Wed) 27.25 28.3321 27.25 28.3321 4
9th Sep 2025 (Tue) 27.25 28.0888 27.25 28.0888 0
8th Sep 2025 (Mon) 27.25 27.929 27.25 27.929 0
5th Sep 2025 (Fri) 27.25 27.7625 27.25 27.7625 0
4th Sep 2025 (Thu) 27.25 27.8692 27.25 27.8692 0
3rd Sep 2025 (Wed) 27.25 27.5516 27.25 27.5516 0
2nd Sep 2025 (Tue) 27.25 27.25 27.25 27.386 100
1st Sep 2025 (Mon) 27.74 27.74 27.74 27.6601 100
29th Aug 2025 (Fri) 27.74 27.74 27.74 27.6601 100
28th Aug 2025 (Thu) 26.96 28.0433 26.96 28.0433 0
27th Aug 2025 (Wed) 26.96 27.7773 26.96 27.7773 0
26th Aug 2025 (Tue) 26.96 27.6933 26.96 27.6933 0
25th Aug 2025 (Mon) 26.96 27.5463 26.96 27.5463 0
22nd Aug 2025 (Fri) 26.96 27.6715 26.96 27.6715 0
21st Aug 2025 (Thu) 26.96 27.0988 26.96 27.0988 0
20th Aug 2025 (Wed) 26.96 26.96 26.96 27.2883 0
19th Aug 2025 (Tue) 27.87 27.87 27.3924 27.3924 0
18th Aug 2025 (Mon) 27.87 27.87 27.8366 27.8366 0
15th Aug 2025 (Fri) 27.87 27.87 27.87 27.8379 600
14th Aug 2025 (Thu) 27.89 27.89 27.89 27.9237 100
13th Aug 2025 (Wed) 27.54 27.9186 27.54 27.9186 24
12th Aug 2025 (Tue) 27.54 27.8806 27.54 27.8806 0
11th Aug 2025 (Mon) 27.54 27.54 27.54 27.392 100
8th Aug 2025 (Fri) 27.04 27.5656 27.04 27.5656 6
7th Aug 2025 (Thu) 27.04 27.2135 27.04 27.2135 0
6th Aug 2025 (Wed) 27.04 27.3012 27.04 27.3012 0
5th Aug 2025 (Tue) 27.04 27.04 26.7912 26.7912 0
4th Aug 2025 (Mon) 27.04 27.04 26.9608 26.9608 0
1st Aug 2025 (Fri) 27.04 27.04 26.4096 26.4096 0
31st Jul 2025 (Thu) 27.04 27.227 27.04 27.227 0
30th Jul 2025 (Wed) 27.04 27.3728 27.04 27.3728 0
29th Jul 2025 (Tue) 27.04 27.3786 27.04 27.3786 0
28th Jul 2025 (Mon) 27.04 27.5071 27.04 27.5071 0
25th Jul 2025 (Fri) 27.04 27.4633 27.04 27.4633 0
24th Jul 2025 (Thu) 27.04 27.3478 27.04 27.3478 0
23rd Jul 2025 (Wed) 27.04 27.13 27.04 27.2489 204
22nd Jul 2025 (Tue) 26.68 27.1134 26.68 27.1134 0
FTSE 100 Latest
Value9,216.67
Change-11.44