Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 12, 202425.5625.5725.5525.5725.570.29%2,100
Jul 11, 202425.6125.6125.4925.4925.49-0.30%41,049
Jul 10, 202425.5525.6125.5525.5725.570.41%17,576
Jul 9, 202425.4725.4925.4525.4725.470.07%1,090
Jul 8, 202425.4725.4825.4525.4525.450.01%28,453
Jul 5, 202425.4425.4425.4425.4425.440.37%1
Jul 3, 202425.3025.3625.3025.3525.350.28%755
Jul 2, 202425.2825.2825.2825.2825.280.31%12,791
Jul 1, 202425.2025.2125.2025.2025.200.31%12,791
Jun 28, 202425.1325.1325.1225.1225.120.04%350
Jun 27, 202425.0825.1125.0825.1125.110.24%100
Jun 26, 202425.1125.1125.0525.0525.05-0.20%2,804
Jun 25, 202425.1225.1225.1025.1025.100.02%500
Jun 24, 202425.1025.1025.1025.1025.10--
Jun 21, 202425.1025.1025.1025.1025.100.06%77
Jun 20, 202425.0825.0825.0825.0825.080.02%77
Jun 18, 202425.0825.0825.0825.0825.080.02%100
Jun 17, 202425.0725.0725.0725.0725.070.04%100
Jun 14, 202425.0325.0625.0325.0625.060.28%1,141
Jun 13, 202425.0525.0524.9924.9924.99-0.23%1,067
Jun 12, 202425.0625.0625.0325.0525.050.05%685
Jun 11, 202425.0425.0425.0425.0425.040.03%2,250
Jun 10, 202425.0325.0325.0025.0325.030.05%2,250
Jun 7, 202425.0225.0225.0225.0225.020.30%1,841
Jun 6, 202424.9424.9424.9424.9424.94-0.22%1,841
Jun 5, 202425.0025.0025.0025.0025.000.15%-
Jun 4, 202424.9624.9624.9624.9624.960.05%2