Skip to main content
Pacer Swan SOS Conservative (July) ETF (PSCJ)
BATS: PSCJ · Real-Time Price · USD
27.05
+0.02 (0.08%)
Dec 4, 2024, 1:30 PM EST - Market open

PSCJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202427.0327.0327.0327.0327.030.03%19
Dec 2, 202426.9927.0226.9927.0227.020.26%200
Nov 29, 202426.9526.9526.9526.9526.950.48%6,718
Nov 27, 202426.8826.8826.8226.8226.82-0.45%6,718
Nov 26, 202426.9026.9426.9026.9426.940.30%197
Nov 25, 202426.8226.8626.8226.8626.860.33%266
Nov 22, 202426.7726.7726.7726.7726.770.31%124
Nov 21, 202426.7426.7626.6926.6926.690.20%45,184
Nov 20, 202426.6426.6426.6426.6426.64-0.02%-
Nov 19, 202426.6426.6426.6426.6426.640.17%-
Nov 18, 202426.6026.6026.6026.6026.600.34%-
Nov 15, 202426.5126.5126.5126.5126.51-0.77%1,001
Nov 14, 202426.7226.7226.7226.7226.72-0.38%1,800
Nov 13, 202426.8126.8226.8126.8226.820.12%1,800
Nov 12, 202426.7926.7926.7926.7926.79-0.04%1
Nov 11, 202426.8026.8026.8026.8026.80-0.10%-
Nov 8, 202426.7526.8226.7426.8226.820.41%19,751
Nov 7, 202426.7126.7126.7126.7126.710.10%1,900
Nov 6, 202426.6826.6926.6826.6926.691.37%1,900
Nov 5, 202426.3326.3326.3326.3326.330.73%-
Nov 4, 202426.1426.1426.1426.1426.140.08%-
Nov 1, 202426.1926.1926.1126.1126.110.10%1,000
Oct 31, 202426.0926.0926.0926.0926.09-1.13%3,000
Oct 30, 202426.4726.4726.3926.3926.39-0.31%3,000
Oct 29, 202426.4526.4726.4526.4726.470.17%2,062
Oct 28, 202426.4226.4226.4226.4226.420.25%-
Oct 25, 202426.3526.3526.3526.3526.35-0.09%124
Oct 24, 202426.3826.3826.3826.3826.380.19%124
Oct 23, 202426.3826.3826.3026.3326.33-0.50%1,065
Oct 22, 202426.4126.4626.4026.4626.460.07%5,044
Oct 21, 202426.4426.4426.4426.4426.44-0.13%-
Oct 18, 202426.4826.4826.4826.4826.480.25%-
Oct 17, 202426.4126.4126.4126.4126.410.19%4,555
Oct 16, 202426.5326.5326.3326.3626.360.10%4,555
Oct 15, 202426.3226.3326.3226.3326.33-0.36%1,500
Oct 14, 202426.4326.4326.4326.4326.430.34%-
Oct 11, 202426.3426.3426.3426.3426.340.31%-
Oct 10, 202426.2626.2626.2626.2626.26-0.16%79
Oct 9, 202426.3026.3026.3026.3026.300.57%79
Oct 8, 202426.1926.1926.1526.1526.150.55%4,200
Oct 7, 202426.0126.0126.0126.0126.01-0.60%34
Oct 4, 202426.1726.1726.1726.1726.170.41%-
Oct 3, 202426.0626.0626.0626.0626.06-0.27%200
Oct 2, 202426.1226.1326.1226.1326.130.01%200
Oct 1, 202426.0926.1326.0926.1326.13-0.46%179
Sep 30, 202426.1226.2526.1226.2526.250.41%6,422
Sep 27, 202426.1426.1426.1426.1426.14-0.06%18
Sep 26, 202426.1426.2326.1426.1526.150.01%14,522
Sep 25, 202426.1126.1526.1126.1526.15-5,125
Sep 24, 202426.1326.1526.1326.1526.150.10%1,200
Sep 23, 202426.1426.1626.1326.1326.130.32%27,328
Sep 20, 202426.0326.0826.0326.0426.04-0.14%20,100
Sep 19, 202426.0826.0826.0826.0826.080.80%186
Sep 18, 202425.9026.0025.8725.8725.87-0.05%1,540
Sep 17, 202425.9325.9525.8825.8825.880.06%32,213
Sep 16, 202425.8725.8725.8725.8725.870.19%-
Sep 13, 202425.3025.8225.1325.8225.820.34%50,821
Sep 12, 202425.6525.7325.6525.7325.730.40%140
Sep 11, 202425.3125.6325.3125.6325.630.68%928
Sep 10, 202425.4625.4625.4625.4625.460.24%20
Sep 9, 202425.4025.4025.4025.4025.400.85%20
Sep 6, 202425.1825.1825.1825.1825.18-1.02%3
Sep 5, 202425.4625.4725.4425.4425.44-0.33%41,120
Sep 4, 202425.5225.5225.5225.5225.520.02%1,300
Sep 3, 202425.5225.5225.5225.5225.52-1.05%1,300
Aug 30, 202425.7325.7925.7325.7925.790.40%976
Aug 29, 202425.8125.8125.6925.6925.690.11%336
Aug 28, 202425.7325.7325.6325.6625.66-0.52%17,305
Aug 27, 202425.7425.8025.7325.8025.800.16%2,455
Aug 26, 202425.8025.8025.7425.7625.760.03%5,908
Aug 23, 202425.7525.7525.7525.7525.750.72%100
Aug 22, 202425.6925.6925.5725.5725.57-0.87%48,403
Aug 21, 202425.7125.7925.7125.7925.790.59%83,527
Aug 20, 202425.7225.7225.6425.6425.64-0.25%31,139
Aug 19, 202425.6225.7025.6125.7025.700.56%57,564
Aug 16, 202425.5625.5625.5625.5625.560.31%1,863
Aug 15, 202425.4525.5125.4425.4825.480.80%87,969
Aug 14, 202425.2425.2825.1625.2825.280.27%2,500
Aug 13, 202425.0625.2125.0625.2125.211.03%3,994
Aug 12, 202424.9724.9724.9524.9524.950.15%260
Aug 9, 202424.9524.9524.9224.9224.920.50%800
Aug 8, 202424.8824.9024.7924.7924.790.94%186,020
Aug 7, 202424.8024.8024.5624.5624.56-0.47%73,459
Aug 6, 202424.7624.7624.6824.6824.680.56%1,132
Aug 5, 202424.6324.8324.5324.5424.54-1.64%11,981
Aug 2, 202424.9224.9524.9024.9524.95-0.77%29,540
Aug 1, 202425.2125.2125.1425.1425.14-0.93%43,836
Jul 31, 202425.3725.3825.3725.3825.380.87%1,115
Jul 30, 202425.1225.1625.0725.1625.16-0.17%11,740
Jul 29, 202425.0725.2525.0725.2025.200.12%68,975
Jul 26, 202425.1725.1725.1725.1725.170.65%4,400
Jul 25, 202425.1625.1625.0125.0125.01-0.32%4,400
Jul 24, 202425.1725.1725.0725.0925.09-1.34%51,668
Jul 23, 202425.4325.4325.4325.4325.43-0.04%15,610
Jul 22, 202425.4325.5025.4325.4425.440.59%15,610
Jul 19, 202425.3325.3525.2925.2925.29-0.39%2,571
Jul 18, 202425.3925.3925.3925.3925.39-0.43%1,800
Jul 17, 202425.5925.5925.4725.5025.50-0.89%1,800
Jul 16, 202425.6525.7325.6425.7325.730.48%1,600
Jul 15, 202425.6825.6825.5725.6125.610.16%5,256