Pacer Swan SOS Conservative (July) ETF (PSCJ)
BATS: PSCJ · Real-Time Price · USD
26.38
+0.05 (0.19%)
Oct 23, 2024, 3:47 PM EDT - Market closed
PSCJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.19% | 124 |
Oct 23, 2024 | 26.38 | 26.38 | 26.30 | 26.33 | 26.33 | -0.50% | 1,065 |
Oct 22, 2024 | 26.41 | 26.46 | 26.40 | 26.46 | 26.46 | 0.07% | 5,044 |
Oct 21, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.13% | - |
Oct 18, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.25% | - |
Oct 17, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.19% | 4,555 |
Oct 16, 2024 | 26.53 | 26.53 | 26.33 | 26.36 | 26.36 | 0.10% | 4,555 |
Oct 15, 2024 | 26.32 | 26.33 | 26.32 | 26.33 | 26.33 | -0.36% | 1,500 |
Oct 14, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.34% | - |
Oct 11, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.31% | - |
Oct 10, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.16% | 79 |
Oct 9, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.57% | 79 |
Oct 8, 2024 | 26.19 | 26.19 | 26.15 | 26.15 | 26.15 | 0.55% | 4,200 |
Oct 7, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.60% | 34 |
Oct 4, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.41% | - |
Oct 3, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.27% | 200 |
Oct 2, 2024 | 26.12 | 26.13 | 26.12 | 26.13 | 26.13 | 0.01% | 200 |
Oct 1, 2024 | 26.09 | 26.13 | 26.09 | 26.13 | 26.13 | -0.46% | 179 |
Sep 30, 2024 | 26.12 | 26.25 | 26.12 | 26.25 | 26.25 | 0.41% | 6,422 |
Sep 27, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.06% | 18 |
Sep 26, 2024 | 26.14 | 26.23 | 26.14 | 26.15 | 26.15 | 0.01% | 14,522 |
Sep 25, 2024 | 26.11 | 26.15 | 26.11 | 26.15 | 26.15 | - | 5,125 |
Sep 24, 2024 | 26.13 | 26.15 | 26.13 | 26.15 | 26.15 | 0.10% | 1,200 |
Sep 23, 2024 | 26.14 | 26.16 | 26.13 | 26.13 | 26.13 | 0.32% | 27,328 |
Sep 20, 2024 | 26.03 | 26.08 | 26.03 | 26.04 | 26.04 | -0.14% | 20,100 |
Sep 19, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.80% | 186 |
Sep 18, 2024 | 25.90 | 26.00 | 25.87 | 25.87 | 25.87 | -0.05% | 1,540 |
Sep 17, 2024 | 25.93 | 25.95 | 25.88 | 25.88 | 25.88 | 0.06% | 32,213 |
Sep 16, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.19% | - |
Sep 13, 2024 | 25.30 | 25.82 | 25.13 | 25.82 | 25.82 | 0.34% | 50,821 |
Sep 12, 2024 | 25.65 | 25.73 | 25.65 | 25.73 | 25.73 | 0.40% | 140 |
Sep 11, 2024 | 25.31 | 25.63 | 25.31 | 25.63 | 25.63 | 0.68% | 928 |
Sep 10, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.24% | 20 |
Sep 9, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.85% | 20 |
Sep 6, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.02% | 3 |
Sep 5, 2024 | 25.46 | 25.47 | 25.44 | 25.44 | 25.44 | -0.33% | 41,120 |
Sep 4, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.02% | 1,300 |
Sep 3, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.05% | 1,300 |
Aug 30, 2024 | 25.73 | 25.79 | 25.73 | 25.79 | 25.79 | 0.40% | 976 |
Aug 29, 2024 | 25.81 | 25.81 | 25.69 | 25.69 | 25.69 | 0.11% | 336 |
Aug 28, 2024 | 25.73 | 25.73 | 25.63 | 25.66 | 25.66 | -0.52% | 17,305 |
Aug 27, 2024 | 25.74 | 25.80 | 25.73 | 25.80 | 25.80 | 0.16% | 2,455 |
Aug 26, 2024 | 25.80 | 25.80 | 25.74 | 25.76 | 25.76 | 0.03% | 5,908 |
Aug 23, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.72% | 100 |
Aug 22, 2024 | 25.69 | 25.69 | 25.57 | 25.57 | 25.57 | -0.87% | 48,403 |
Aug 21, 2024 | 25.71 | 25.79 | 25.71 | 25.79 | 25.79 | 0.59% | 83,527 |
Aug 20, 2024 | 25.72 | 25.72 | 25.64 | 25.64 | 25.64 | -0.25% | 31,139 |
Aug 19, 2024 | 25.62 | 25.70 | 25.61 | 25.70 | 25.70 | 0.56% | 57,564 |
Aug 16, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.31% | 1,863 |
Aug 15, 2024 | 25.45 | 25.51 | 25.44 | 25.48 | 25.48 | 0.80% | 87,969 |
Aug 14, 2024 | 25.24 | 25.28 | 25.16 | 25.28 | 25.28 | 0.27% | 2,500 |
Aug 13, 2024 | 25.06 | 25.21 | 25.06 | 25.21 | 25.21 | 1.03% | 3,994 |
Aug 12, 2024 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | 0.15% | 260 |
Aug 9, 2024 | 24.95 | 24.95 | 24.92 | 24.92 | 24.92 | 0.50% | 800 |
Aug 8, 2024 | 24.88 | 24.90 | 24.79 | 24.79 | 24.79 | 0.94% | 186,020 |
Aug 7, 2024 | 24.80 | 24.80 | 24.56 | 24.56 | 24.56 | -0.47% | 73,459 |
Aug 6, 2024 | 24.76 | 24.76 | 24.68 | 24.68 | 24.68 | 0.56% | 1,132 |
Aug 5, 2024 | 24.63 | 24.83 | 24.53 | 24.54 | 24.54 | -1.64% | 11,981 |
Aug 2, 2024 | 24.92 | 24.95 | 24.90 | 24.95 | 24.95 | -0.77% | 29,540 |
Aug 1, 2024 | 25.21 | 25.21 | 25.14 | 25.14 | 25.14 | -0.93% | 43,836 |
Jul 31, 2024 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 0.87% | 1,115 |
Jul 30, 2024 | 25.12 | 25.16 | 25.07 | 25.16 | 25.16 | -0.17% | 11,740 |
Jul 29, 2024 | 25.07 | 25.25 | 25.07 | 25.20 | 25.20 | 0.12% | 68,975 |
Jul 26, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.65% | 4,400 |
Jul 25, 2024 | 25.16 | 25.16 | 25.01 | 25.01 | 25.01 | -0.32% | 4,400 |
Jul 24, 2024 | 25.17 | 25.17 | 25.07 | 25.09 | 25.09 | -1.34% | 51,668 |
Jul 23, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.04% | 15,610 |
Jul 22, 2024 | 25.43 | 25.50 | 25.43 | 25.44 | 25.44 | 0.59% | 15,610 |
Jul 19, 2024 | 25.33 | 25.35 | 25.29 | 25.29 | 25.29 | -0.39% | 2,571 |
Jul 18, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.43% | 1,800 |
Jul 17, 2024 | 25.59 | 25.59 | 25.47 | 25.50 | 25.50 | -0.89% | 1,800 |
Jul 16, 2024 | 25.65 | 25.73 | 25.64 | 25.73 | 25.73 | 0.48% | 1,600 |
Jul 15, 2024 | 25.68 | 25.68 | 25.57 | 25.61 | 25.61 | 0.16% | 5,256 |
Jul 12, 2024 | 25.56 | 25.57 | 25.55 | 25.57 | 25.57 | 0.29% | 2,100 |
Jul 11, 2024 | 25.61 | 25.61 | 25.49 | 25.49 | 25.49 | -0.30% | 41,049 |
Jul 10, 2024 | 25.55 | 25.61 | 25.55 | 25.57 | 25.57 | 0.41% | 17,576 |
Jul 9, 2024 | 25.47 | 25.49 | 25.45 | 25.47 | 25.47 | 0.07% | 1,090 |
Jul 8, 2024 | 25.47 | 25.48 | 25.45 | 25.45 | 25.45 | 0.01% | 28,453 |
Jul 5, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.37% | 1 |
Jul 3, 2024 | 25.30 | 25.36 | 25.30 | 25.35 | 25.35 | 0.28% | 755 |
Jul 2, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.31% | 12,791 |
Jul 1, 2024 | 25.20 | 25.21 | 25.20 | 25.20 | 25.20 | 0.31% | 12,791 |
Jun 28, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | 0.04% | 350 |
Jun 27, 2024 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | 0.24% | 100 |
Jun 26, 2024 | 25.11 | 25.11 | 25.05 | 25.05 | 25.05 | -0.20% | 2,804 |
Jun 25, 2024 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | 0.02% | 500 |
Jun 24, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
Jun 21, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.06% | 77 |
Jun 20, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.02% | 77 |
Jun 18, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.02% | 100 |
Jun 17, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% | 100 |
Jun 14, 2024 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 0.28% | 1,141 |
Jun 13, 2024 | 25.05 | 25.05 | 24.99 | 24.99 | 24.99 | -0.23% | 1,067 |
Jun 12, 2024 | 25.06 | 25.06 | 25.03 | 25.05 | 25.05 | 0.05% | 685 |
Jun 11, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.03% | 2,250 |
Jun 10, 2024 | 25.03 | 25.03 | 25.00 | 25.03 | 25.03 | 0.05% | 2,250 |
Jun 7, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.30% | 1,841 |
Jun 6, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.22% | 1,841 |
Jun 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.15% | - |
Jun 4, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.05% | 2 |