Pacer Swan SOS Conservative (July) ETF (PSCJ)
BATS: PSCJ · Real-Time Price · USD
25.12
+0.25 (1.01%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PSCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.46 | 25.57 | 25.40 | 25.57 | 25.57 | 0.39% | 744 |
| Apr 24, 2025 | 25.33 | 25.47 | 25.31 | 25.47 | 25.47 | 1.30% | 751 |
| Apr 23, 2025 | 25.34 | 25.34 | 25.10 | 25.15 | 25.15 | 1.10% | 1,469 |
| Apr 22, 2025 | 24.82 | 24.89 | 24.76 | 24.87 | 24.87 | 1.35% | 1,258 |
| Apr 21, 2025 | 24.47 | 24.54 | 24.47 | 24.54 | 24.54 | -1.27% | 369,859 |
| Apr 17, 2025 | 24.90 | 24.90 | 24.86 | 24.86 | 24.86 | -0.01% | 102 |
| Apr 16, 2025 | 24.95 | 24.95 | 24.86 | 24.86 | 24.86 | -1.42% | 110 |
| Apr 15, 2025 | 25.41 | 25.41 | 25.22 | 25.22 | 25.22 | -0.23% | 2,000 |
| Apr 14, 2025 | 25.44 | 25.44 | 25.22 | 25.27 | 25.27 | 0.17% | 3,450 |
| Apr 11, 2025 | 24.94 | 25.23 | 24.91 | 25.23 | 25.23 | 1.07% | 733 |
| Apr 10, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.82% | 1,370 |
| Apr 9, 2025 | 24.27 | 25.43 | 24.27 | 25.43 | 25.43 | 5.18% | 1,370 |
| Apr 8, 2025 | 24.80 | 24.80 | 24.18 | 24.18 | 24.18 | -0.81% | 100 |
| Apr 7, 2025 | 24.17 | 24.75 | 24.17 | 24.37 | 24.37 | -0.03% | 3,598 |
| Apr 4, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -3.28% | 100 |
| Apr 3, 2025 | 25.34 | 25.34 | 25.21 | 25.21 | 25.21 | -3.38% | 100 |
| Apr 2, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.65% | 117 |
| Apr 1, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.19% | 39 |
| Mar 31, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.30% | 7 |
| Mar 28, 2025 | 25.84 | 25.84 | 25.73 | 25.80 | 25.80 | -1.43% | 4,048 |
| Mar 27, 2025 | 26.23 | 26.23 | 26.17 | 26.17 | 26.17 | -0.25% | 125 |
| Mar 26, 2025 | 26.40 | 26.40 | 26.24 | 26.24 | 26.24 | -0.93% | 100 |
| Mar 25, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.14% | - |
| Mar 24, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.45% | - |
| Mar 21, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | 4 |
| Mar 20, 2025 | 26.17 | 26.17 | 26.06 | 26.06 | 26.06 | -0.25% | 109 |
| Mar 19, 2025 | 26.09 | 26.18 | 26.09 | 26.13 | 26.13 | 0.85% | 433 |
| Mar 18, 2025 | 25.93 | 25.93 | 25.91 | 25.91 | 25.91 | -0.92% | 111 |
| Mar 17, 2025 | 26.06 | 26.15 | 26.06 | 26.15 | 26.15 | 0.53% | 138 |
| Mar 14, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.59% | 306 |
| Mar 13, 2025 | 25.79 | 25.79 | 25.61 | 25.61 | 25.61 | -1.15% | 154 |
| Mar 12, 2025 | 25.92 | 25.96 | 25.75 | 25.90 | 25.90 | 0.48% | 785 |
| Mar 11, 2025 | 25.79 | 25.81 | 25.78 | 25.78 | 25.78 | -0.67% | 2,969 |
| Mar 10, 2025 | 26.07 | 26.07 | 25.95 | 25.95 | 25.95 | -1.94% | 737 |
| Mar 7, 2025 | 26.23 | 26.47 | 26.23 | 26.47 | 26.47 | 0.42% | 770 |
| Mar 6, 2025 | 26.51 | 26.51 | 26.36 | 26.36 | 26.36 | -1.14% | 360 |
| Mar 5, 2025 | 26.46 | 26.66 | 26.46 | 26.66 | 26.66 | 0.59% | 2,385 |
| Mar 4, 2025 | 26.39 | 26.50 | 26.39 | 26.50 | 26.50 | -0.47% | 335 |
| Mar 3, 2025 | 26.97 | 26.97 | 26.63 | 26.63 | 26.63 | -1.26% | 627 |
| Feb 28, 2025 | 26.76 | 26.97 | 26.68 | 26.97 | 26.97 | 0.94% | 4,881 |
| Feb 27, 2025 | 26.99 | 27.01 | 26.72 | 26.72 | 26.72 | -1.14% | 2,299 |
| Feb 26, 2025 | 26.98 | 27.03 | 26.98 | 27.03 | 27.03 | - | 124 |
| Feb 25, 2025 | 26.93 | 27.03 | 26.93 | 27.03 | 27.03 | -0.32% | 421 |
| Feb 24, 2025 | 27.18 | 27.23 | 27.12 | 27.12 | 27.12 | -0.13% | 1,268 |
| Feb 21, 2025 | 27.34 | 27.34 | 27.15 | 27.15 | 27.15 | -0.80% | 3,346 |
| Feb 20, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.18% | 2,078 |
| Feb 19, 2025 | 27.48 | 27.51 | 27.42 | 27.42 | 27.42 | -0.04% | 9,575 |
| Feb 18, 2025 | 27.40 | 27.43 | 27.38 | 27.43 | 27.43 | 0.33% | 1,074 |
| Feb 14, 2025 | 27.40 | 27.41 | 27.34 | 27.34 | 27.34 | - | 2,619 |
| Feb 13, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.35% | 2,104 |