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
20th May 2026 (Wed) 29.43 29.7746 29.43 29.7746 0
19th May 2026 (Tue) 29.43 29.43 29.3081 29.3081 0
18th May 2026 (Mon) 29.43 29.43 29.43 29.654 0
15th May 2026 (Fri) 29.80 29.80 29.5876 29.5876 0
14th May 2026 (Thu) 29.80 30.04 29.80 30.006 100
13th May 2026 (Wed) 29.61 29.63 29.61 29.63 240
12th May 2026 (Tue) 29.43 29.46 29.28 29.565 434
11th May 2026 (Mon) 29.55 29.62 29.55 29.67 2,663
8th May 2026 (Fri) 29.46 29.46 29.46 29.4638 100
7th May 2026 (Thu) 29.48 29.48 29.48 29.3936 0
6th May 2026 (Wed) 28.31 29.3912 28.31 29.3912 0
5th May 2026 (Tue) 28.31 28.9092 28.31 28.9092 0
4th May 2026 (Mon) 28.31 28.6948 28.31 28.6948 0
1st May 2026 (Fri) 28.31 28.875 28.31 28.875 0
30th Apr 2026 (Thu) 28.31 28.52 28.31 28.6975 217
29th Apr 2026 (Wed) 28.36 28.36 28.36 28.4674 101
28th Apr 2026 (Tue) 28.38 28.4361 28.38 28.4361 5
27th Apr 2026 (Mon) 28.38 28.6385 28.38 28.6385 20
24th Apr 2026 (Fri) 28.38 28.59 28.38 28.6891 277
23rd Apr 2026 (Thu) 28.48 28.48 28.48 28.4202 157
22nd Apr 2026 (Wed) 28.85 28.85 28.85 28.915 80
21st Apr 2026 (Tue) 28.53 28.53 28.53 28.5015 0
20th Apr 2026 (Mon) 28.57 28.645 28.57 28.645 230
17th Apr 2026 (Fri) 28.36 28.7557 28.36 28.7557 0
16th Apr 2026 (Thu) 28.36 28.36 28.36 28.36 34
15th Apr 2026 (Wed) 28.11 28.11 28.11 28.2709 330
14th Apr 2026 (Tue) 27.78 27.78 27.78 27.8416 203
13th Apr 2026 (Mon) 26.24 27.4571 26.24 27.4571 0
10th Apr 2026 (Fri) 26.24 26.9102 26.24 26.9102 60
9th Apr 2026 (Thu) 26.24 27.135 26.24 27.135 0
8th Apr 2026 (Wed) 26.24 27.06 26.24 27.06 20
7th Apr 2026 (Tue) 26.24 26.3608 26.24 26.3608 0
6th Apr 2026 (Mon) 26.24 26.40 24.86 26.40 6,065
3rd Apr 2026 (Fri) 27.46 27.46 26.231 26.231 0
2nd Apr 2026 (Thu) 27.46 27.46 26.231 26.231 0
1st Apr 2026 (Wed) 27.46 27.46 26.1854 26.1854 0
31st Mar 2026 (Tue) 27.46 27.46 25.9877 25.9877 0
30th Mar 2026 (Mon) 27.46 27.46 25.0985 25.0985 0
27th Mar 2026 (Fri) 27.46 27.46 25.1684 25.1684 0
26th Mar 2026 (Thu) 27.46 27.46 25.7282 25.7282 0
25th Mar 2026 (Wed) 27.46 27.46 26.2662 26.2662 0
24th Mar 2026 (Tue) 27.46 27.46 26.0446 26.0446 0
23rd Mar 2026 (Mon) 27.46 27.46 26.2083 26.2083 0
FTSE 100 Latest
Value10,443.47
Change11.13