Pacer Swan SOS Conservative (July) ETF (PSCJ)
BATS: PSCJ · Real-Time Price · USD
28.56
0.00 (0.01%)
Jul 18, 2025, 2:55 PM - Market open
PSCJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | - | 0.08% | 580 |
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 |
Jun 2, 2025 | 26.92 | 27.12 | 26.92 | 27.12 | 27.12 | 0.53% | 584 |
May 30, 2025 | 26.99 | 27.07 | 26.76 | 26.98 | 26.98 | 0.04% | 9,789 |
May 29, 2025 | 27.01 | 27.01 | 26.97 | 26.97 | 26.97 | 0.15% | 2,687 |
May 28, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.49% | - |
May 27, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.78% | - |
May 23, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.61% | 293 |
May 22, 2025 | 26.73 | 26.79 | 26.73 | 26.75 | 26.75 | -0.09% | 293 |
May 21, 2025 | 26.82 | 26.88 | 26.78 | 26.78 | 26.78 | -1.32% | 237 |
May 20, 2025 | 27.14 | 27.17 | 27.13 | 27.13 | 27.13 | -0.19% | 200 |
May 19, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 1,055 |
May 16, 2025 | 27.16 | 27.18 | 27.16 | 27.18 | 27.18 | 0.76% | 1,055 |
May 15, 2025 | 26.96 | 26.99 | 26.95 | 26.98 | 26.98 | 0.45% | 1,127 |
May 14, 2025 | 26.93 | 26.93 | 26.86 | 26.86 | 26.86 | -0.04% | 2,432 |
May 13, 2025 | 26.90 | 26.97 | 26.87 | 26.87 | 26.87 | 0.61% | 407,075 |
May 12, 2025 | 26.63 | 26.73 | 26.56 | 26.71 | 26.71 | 2.79% | 1,695 |
May 9, 2025 | 26.03 | 26.05 | 25.98 | 25.98 | 25.98 | -0.26% | 2,210 |
May 8, 2025 | 26.00 | 26.24 | 26.00 | 26.05 | 26.05 | 0.47% | 23,952 |
May 7, 2025 | 25.93 | 25.97 | 25.75 | 25.93 | 25.93 | 0.18% | 11,028 |