Pacer Swan SOS Conservative (October) ETF (PSCQ)
BATS: PSCQ · Real-Time Price · USD
26.21
-0.01 (-0.04%)
Oct 25, 2024, 3:46 PM EDT - Market closed
PSCQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.24 | 26.25 | 26.22 | 26.22 | 26.22 | 0.03% | 43,941 |
Oct 23, 2024 | 26.41 | 26.41 | 26.15 | 26.21 | 26.21 | -0.36% | 1,927 |
Oct 22, 2024 | 26.29 | 26.35 | 26.25 | 26.30 | 26.30 | 0.11% | 8,969 |
Oct 21, 2024 | 26.32 | 26.32 | 26.27 | 26.27 | 26.27 | -0.21% | 200 |
Oct 18, 2024 | 26.47 | 26.47 | 26.28 | 26.33 | 26.33 | 0.31% | 14,776 |
Oct 17, 2024 | 26.27 | 26.27 | 26.25 | 26.25 | 26.25 | 0.14% | 213 |
Oct 16, 2024 | 26.27 | 26.29 | 26.21 | 26.21 | 26.21 | 0.11% | 82,751 |
Oct 15, 2024 | 26.21 | 26.21 | 26.18 | 26.18 | 26.18 | -0.49% | 1,097 |
Oct 14, 2024 | 26.30 | 26.35 | 26.30 | 26.31 | 26.31 | 0.47% | 1,847 |
Oct 11, 2024 | 26.15 | 26.19 | 26.15 | 26.19 | 26.19 | 0.18% | 301 |
Oct 10, 2024 | 26.13 | 26.14 | 26.13 | 26.14 | 26.14 | -0.19% | 2,000 |
Oct 9, 2024 | 26.11 | 26.19 | 26.11 | 26.19 | 26.19 | 0.50% | 15,690 |
Oct 8, 2024 | 26.01 | 26.11 | 26.01 | 26.06 | 26.06 | 0.23% | 20,037 |
Oct 7, 2024 | 26.32 | 26.32 | 25.98 | 26.00 | 26.00 | -0.34% | 6,929 |
Oct 4, 2024 | 26.25 | 26.25 | 25.97 | 26.09 | 26.09 | 0.45% | 6,573 |
Oct 3, 2024 | 26.01 | 26.01 | 25.97 | 25.97 | 25.97 | -0.18% | 29,197 |
Oct 2, 2024 | 26.01 | 26.06 | 26.01 | 26.02 | 26.02 | 0.10% | 300 |
Oct 1, 2024 | 26.07 | 26.09 | 25.97 | 25.99 | 25.99 | -0.41% | 25,778 |
Sep 30, 2024 | 26.12 | 26.12 | 26.10 | 26.10 | 26.10 | - | 27,177 |
Sep 27, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.06% | - |
Sep 26, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 61 |
Sep 25, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.02% | 61 |
Sep 24, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.02% | - |
Sep 23, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
Sep 20, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.07% | - |
Sep 19, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.01% | - |
Sep 18, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.03% | - |
Sep 17, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | - |
Sep 16, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.02% | - |
Sep 13, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.03% | - |
Sep 12, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.08% | - |
Sep 11, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.04% | - |
Sep 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.06% | - |
Sep 9, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.12% | - |
Sep 6, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.07% | - |
Sep 5, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.01% | - |
Sep 4, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.05% | - |
Sep 3, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.13% | - |
Aug 30, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.11% | 780 |
Aug 29, 2024 | 25.93 | 25.96 | 25.93 | 25.96 | 25.96 | 0.20% | 780 |
Aug 28, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.19% | 470 |
Aug 27, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.04% | 12 |
Aug 26, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.03% | - |
Aug 23, 2024 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | 0.12% | 400 |
Aug 22, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.02% | 2 |
Aug 21, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.21% | 2 |
Aug 20, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.23% | 963 |
Aug 19, 2024 | 25.89 | 25.92 | 25.89 | 25.92 | 25.92 | - | 992 |
Aug 16, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.31% | 484 |
Aug 15, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.12% | 1,042 |
Aug 14, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.15% | 4 |
Aug 13, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.31% | 102 |
Aug 12, 2024 | 25.77 | 25.77 | 25.75 | 25.75 | 25.75 | 0.02% | 102 |
Aug 9, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.49% | 5,219 |
Aug 8, 2024 | 25.63 | 25.63 | 25.62 | 25.62 | 25.62 | 0.51% | 5,219 |
Aug 7, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.22% | 508 |
Aug 6, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.91% | 456 |
Aug 5, 2024 | 25.36 | 25.45 | 25.32 | 25.32 | 25.32 | -1.26% | 456 |
Aug 2, 2024 | 25.57 | 25.64 | 25.57 | 25.64 | 25.64 | -0.31% | 100 |
Aug 1, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.31% | 1,024 |
Jul 31, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.17% | 180 |
Jul 30, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.10% | 180 |
Jul 29, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.12% | 49 |
Jul 26, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.16% | 67 |
Jul 25, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - | 4 |
Jul 24, 2024 | 25.72 | 25.72 | 25.71 | 25.71 | 25.71 | -0.27% | 2,237 |
Jul 23, 2024 | 25.80 | 25.80 | 25.78 | 25.78 | 25.78 | 0.16% | 129 |
Jul 22, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.02% | 518 |
Jul 19, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.03% | 71 |
Jul 18, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.06% | 71 |
Jul 17, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.06% | 81 |
Jul 16, 2024 | 25.79 | 25.79 | 25.78 | 25.78 | 25.78 | 0.04% | 101 |
Jul 15, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.02% | - |
Jul 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.08% | 101 |
Jul 11, 2024 | 25.76 | 25.76 | 25.74 | 25.74 | 25.74 | 0.12% | 101 |
Jul 10, 2024 | 25.77 | 25.77 | 25.71 | 25.71 | 25.71 | -0.09% | 626 |
Jul 9, 2024 | 25.71 | 25.73 | 25.71 | 25.73 | 25.73 | 0.03% | 500 |
Jul 8, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.01% | - |
Jul 5, 2024 | 25.72 | 25.73 | 25.72 | 25.73 | 25.73 | 0.09% | 125 |
Jul 3, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.04% | - |
Jul 2, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.09% | - |
Jul 1, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.04% | - |
Jun 28, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.02% | 4 |
Jun 27, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.21% | 2,399 |
Jun 26, 2024 | 25.67 | 25.68 | 25.60 | 25.60 | 25.60 | -0.16% | 2,399 |
Jun 25, 2024 | 25.67 | 25.67 | 25.64 | 25.64 | 25.64 | 0.06% | 1,100 |
Jun 24, 2024 | 25.65 | 25.65 | 25.63 | 25.63 | 25.63 | 0.02% | 218 |
Jun 21, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.03% | 141 |
Jun 20, 2024 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | -0.01% | 141 |
Jun 18, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.04% | 1 |
Jun 17, 2024 | 25.60 | 25.61 | 25.60 | 25.61 | 25.61 | 0.10% | 337 |
Jun 14, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.16% | 642 |
Jun 13, 2024 | 25.61 | 25.61 | 25.54 | 25.54 | 25.54 | -0.16% | 642 |
Jun 12, 2024 | 25.61 | 25.61 | 25.56 | 25.58 | 25.58 | 0.18% | 304 |
Jun 11, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.02% | - |
Jun 10, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.01% | - |
Jun 7, 2024 | 25.55 | 25.57 | 25.53 | 25.53 | 25.53 | 0.23% | 555 |
Jun 6, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.18% | 1,088 |
Jun 5, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.23% | 238 |
Jun 4, 2024 | 25.49 | 25.49 | 25.46 | 25.46 | 25.46 | 0.09% | 238 |