Pacer Swan SOS Conservative (July) ETF (PSCJ)
BATS: PSCJ · Real-Time Price · USD
29.00
+0.04 (0.14%)
At close: Aug 13, 2025, 4:00 PM
29.00
0.00 (0.00%)
After-hours: Aug 13, 2025, 8:00 PM EDT
PSCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.04 | 29.04 | 29.01 | 29.01 | 29.01 | 0.14% | 9,324 |
| Aug 12, 2025 | 28.93 | 28.97 | 28.93 | 28.97 | 28.97 | 0.56% | 100 |
| Aug 11, 2025 | 28.82 | 28.83 | 28.81 | 28.81 | 28.81 | -0.09% | 32,536 |
| Aug 8, 2025 | 28.84 | 28.85 | 28.83 | 28.83 | 28.83 | 0.38% | 9,324 |
| Aug 7, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.10% | 1 |
| Aug 6, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.52% | 11,205 |
| Aug 5, 2025 | 28.67 | 28.67 | 28.60 | 28.60 | 28.60 | -0.34% | 11,205 |
| Aug 4, 2025 | 28.72 | 28.72 | 28.70 | 28.70 | 28.70 | 0.70% | 4,723 |
| Aug 1, 2025 | 28.50 | 28.50 | 28.44 | 28.50 | 28.50 | -0.63% | 959 |
| Jul 31, 2025 | 28.84 | 28.84 | 28.68 | 28.68 | 28.68 | -0.07% | 5,447 |
| Jul 30, 2025 | 28.77 | 28.78 | 28.70 | 28.70 | 28.70 | -0.23% | 6,714 |
| Jul 29, 2025 | 28.78 | 28.79 | 28.77 | 28.77 | 28.77 | -0.02% | 300 |
| Jul 28, 2025 | 28.76 | 28.77 | 28.76 | 28.77 | 28.77 | -0.02% | 400 |
| Jul 25, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.19% | 1 |
| Jul 24, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.12% | 1 |
| Jul 23, 2025 | 28.67 | 28.69 | 28.67 | 28.69 | 28.69 | 0.31% | 185 |
| Jul 22, 2025 | 28.62 | 28.63 | 28.60 | 28.60 | 28.60 | - | 1,056 |
| Jul 21, 2025 | 28.54 | 28.65 | 28.54 | 28.60 | 28.60 | 0.25% | 10,554 |
| Jul 18, 2025 | 28.58 | 28.58 | 28.53 | 28.53 | 28.53 | -0.09% | 5,190 |
| Jul 17, 2025 | 28.53 | 28.60 | 28.52 | 28.56 | 28.56 | 0.27% | 11,554 |
| Jul 16, 2025 | 28.44 | 28.51 | 28.44 | 28.48 | 28.48 | 0.08% | 11,575 |
| Jul 15, 2025 | 28.49 | 28.50 | 28.46 | 28.46 | 28.46 | -0.18% | 1,899 |
| Jul 14, 2025 | 28.50 | 28.52 | 28.47 | 28.51 | 28.51 | 0.13% | 7,349 |
| Jul 11, 2025 | 28.49 | 28.51 | 28.45 | 28.47 | 28.47 | -0.18% | 2,159 |
| Jul 10, 2025 | 28.48 | 28.54 | 28.48 | 28.53 | 28.53 | 0.18% | 13,770 |
| Jul 9, 2025 | 28.43 | 28.48 | 28.43 | 28.48 | 28.48 | 0.44% | 9,305 |
| Jul 8, 2025 | 28.41 | 28.41 | 28.35 | 28.35 | 28.35 | -0.04% | 9,935 |
| Jul 7, 2025 | 28.52 | 28.52 | 28.36 | 28.36 | 28.36 | -0.39% | 1,379 |
| Jul 3, 2025 | 28.51 | 28.52 | 28.47 | 28.47 | 28.47 | 0.24% | 494 |
| Jul 2, 2025 | 28.38 | 28.41 | 28.38 | 28.41 | 28.41 | 0.05% | 7,418 |
| Jul 1, 2025 | 28.34 | 28.40 | 28.30 | 28.39 | 28.39 | - | 5,610 |
| Jun 30, 2025 | 28.31 | 28.39 | 28.29 | 28.39 | 28.39 | 0.63% | 3,885 |
| Jun 27, 2025 | 28.18 | 28.21 | 28.18 | 28.21 | 28.21 | 0.61% | 328 |
| Jun 26, 2025 | 28.00 | 28.07 | 28.00 | 28.04 | 28.04 | 0.65% | 2,657 |
| Jun 25, 2025 | 27.84 | 27.86 | 27.84 | 27.86 | 27.86 | - | 101 |
| Jun 24, 2025 | 27.76 | 27.86 | 27.76 | 27.86 | 27.86 | 1.10% | 525 |
| Jun 23, 2025 | 27.41 | 27.56 | 27.41 | 27.55 | 27.55 | 0.98% | 826 |
| Jun 20, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.24% | 201 |
| Jun 18, 2025 | 27.42 | 27.42 | 27.35 | 27.35 | 27.35 | 0.16% | 201 |
| Jun 17, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.95% | 1,814 |
| Jun 16, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.95% | - |
| Jun 13, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.09% | 234 |
| Jun 12, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.31% | 234 |
| Jun 11, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.19% | 245 |
| Jun 10, 2025 | 27.52 | 27.58 | 27.52 | 27.58 | 27.58 | 0.46% | 245 |
| Jun 9, 2025 | 27.42 | 27.45 | 27.42 | 27.45 | 27.45 | 0.08% | 100 |
| Jun 6, 2025 | 27.38 | 27.43 | 27.36 | 27.43 | 27.43 | 1.15% | 565 |
| Jun 5, 2025 | 27.24 | 27.37 | 27.12 | 27.12 | 27.12 | -0.64% | 379 |
| Jun 4, 2025 | 27.31 | 27.31 | 27.30 | 27.30 | 27.30 | -0.01% | 152 |
| Jun 3, 2025 | 27.14 | 27.30 | 27.14 | 27.30 | 27.30 | 0.65% | 156 |