Pacer Swan SOS Conservative (October) ETF (PSCQ)
BATS: PSCQ · Real-Time Price · USD
28.81
+0.14 (0.50%)
Nov 21, 2025, 4:00 PM EST - Market closed
PSCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 28.69 | 28.87 | 28.67 | 28.81 | 28.81 | 0.49% | 1,344 |
| Nov 20, 2025 | 29.07 | 29.07 | 28.67 | 28.67 | 28.67 | -0.72% | 557 |
| Nov 19, 2025 | 28.85 | 28.88 | 28.84 | 28.88 | 28.88 | 0.12% | 1,294 |
| Nov 18, 2025 | 28.82 | 28.91 | 28.82 | 28.85 | 28.85 | -0.27% | 1,226 |
| Nov 17, 2025 | 28.99 | 28.99 | 28.92 | 28.92 | 28.92 | -0.49% | 443 |
| Nov 14, 2025 | 29.09 | 29.14 | 29.07 | 29.07 | 29.07 | -0.05% | 5,734 |
| Nov 13, 2025 | 29.19 | 29.19 | 29.02 | 29.08 | 29.08 | -0.65% | 4,092 |
| Nov 12, 2025 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 0.03% | 2,370 |
| Nov 11, 2025 | 29.26 | 29.31 | 29.26 | 29.26 | 29.26 | -0.10% | 172,986 |
| Nov 10, 2025 | 29.22 | 29.34 | 29.22 | 29.29 | 29.29 | 0.77% | 11,604 |
| Nov 7, 2025 | 28.89 | 29.07 | 28.88 | 29.07 | 29.07 | 0.08% | 15,722 |
| Nov 6, 2025 | 29.09 | 29.10 | 29.04 | 29.04 | 29.04 | -0.40% | 12,151 |
| Nov 5, 2025 | 29.24 | 29.24 | 29.16 | 29.16 | 29.16 | 0.10% | 8,084 |
| Nov 4, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.41% | 24 |
| Nov 3, 2025 | 29.26 | 29.29 | 29.25 | 29.25 | 29.25 | -0.02% | 7,849 |
| Oct 31, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.08% | 107 |
| Oct 30, 2025 | 29.29 | 29.35 | 29.28 | 29.28 | 29.28 | -0.13% | 3,740 |
| Oct 29, 2025 | 29.41 | 29.41 | 29.30 | 29.32 | 29.32 | -0.21% | 2,816 |
| Oct 28, 2025 | 29.36 | 29.41 | 29.36 | 29.38 | 29.38 | 0.13% | 24,249 |
| Oct 27, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.41% | 113 |
| Oct 24, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.31% | 36 |
| Oct 23, 2025 | 29.12 | 29.13 | 29.12 | 29.13 | 29.13 | 0.32% | 3,705 |
| Oct 22, 2025 | 29.06 | 29.06 | 29.04 | 29.04 | 29.04 | -0.23% | 342 |
| Oct 21, 2025 | 29.13 | 29.14 | 29.11 | 29.11 | 29.11 | - | 1,236 |
| Oct 20, 2025 | 29.04 | 29.13 | 29.04 | 29.11 | 29.11 | 0.52% | 10,931 |
| Oct 17, 2025 | 28.89 | 28.96 | 28.86 | 28.96 | 28.96 | 0.40% | 817 |
| Oct 16, 2025 | 28.93 | 28.93 | 28.84 | 28.84 | 28.84 | -0.28% | 325 |
| Oct 15, 2025 | 29.01 | 29.01 | 28.85 | 28.92 | 28.92 | 0.08% | 6,688 |
| Oct 14, 2025 | 28.95 | 28.95 | 28.90 | 28.90 | 28.90 | -0.21% | 680 |
| Oct 13, 2025 | 28.92 | 28.96 | 28.92 | 28.96 | 28.96 | 0.77% | 11,264 |
| Oct 10, 2025 | 29.06 | 29.06 | 28.74 | 28.74 | 28.74 | -1.03% | 1,095 |
| Oct 9, 2025 | 29.03 | 29.08 | 29.03 | 29.04 | 29.04 | -0.14% | 9,040 |
| Oct 8, 2025 | 29.10 | 29.12 | 29.08 | 29.08 | 29.08 | 0.20% | 17,202 |
| Oct 7, 2025 | 29.05 | 29.07 | 29.01 | 29.02 | 29.02 | -0.25% | 1,170 |
| Oct 6, 2025 | 29.08 | 29.12 | 29.07 | 29.09 | 29.09 | 0.20% | 2,400 |
| Oct 3, 2025 | 29.15 | 29.15 | 29.04 | 29.04 | 29.03 | - | 12,610 |
| Oct 2, 2025 | 29.04 | 29.07 | 29.04 | 29.04 | 29.04 | -0.14% | 7,540 |
| Oct 1, 2025 | 28.97 | 29.08 | 28.97 | 29.08 | 29.08 | 0.22% | 8,349 |
| Sep 30, 2025 | 29.03 | 29.05 | 29.01 | 29.01 | 29.01 | 0.02% | 19,084 |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.01% | - |
| Sep 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.07% | 41 |
| Sep 25, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.02% | 1 |
| Sep 24, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.16% | - |
| Sep 23, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.14% | 3,846 |
| Sep 22, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.07% | - |
| Sep 19, 2025 | 28.91 | 28.95 | 28.91 | 28.95 | 28.95 | 0.08% | 328 |
| Sep 18, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.09% | - |
| Sep 17, 2025 | 28.85 | 28.90 | 28.85 | 28.90 | 28.90 | 0.07% | 940 |
| Sep 16, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.01% | - |
| Sep 15, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.05% | - |