Skip to main content
Pacer Swan SOS Conservative (October) ETF (PSCQ)
BATS: PSCQ · Real-Time Price · USD
26.82
+0.03 (0.11%)
Dec 3, 2024, 3:59 PM EST - Market open

PSCQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202426.6726.8226.6726.8226.820.11%30,273
Dec 2, 202426.7926.7926.7926.7926.790.13%503
Nov 29, 202426.7726.7726.7626.7626.760.58%100
Nov 27, 202426.6426.7026.6026.6026.60-0.08%99,918
Nov 26, 202426.6026.6226.6026.6226.62-0.06%218
Nov 25, 202426.6426.6426.6426.6426.640.13%20
Nov 22, 202426.5326.6226.5326.6026.600.53%4,214
Nov 21, 202426.5426.5426.4626.4626.460.15%1,872
Nov 20, 202426.4526.4626.4226.4226.420.11%478,743
Nov 19, 202426.3926.4226.3926.3926.39-0.11%14,708
Nov 18, 202426.2926.4226.2926.4226.420.31%1,249
Nov 15, 202426.3726.3726.3426.3426.34-0.61%3,224
Nov 14, 202426.5026.5026.5026.5026.50-0.29%1
Nov 13, 202426.5826.5826.5826.5826.580.15%1
Nov 12, 202426.5826.5826.5426.5426.54-0.09%13,638
Nov 11, 202426.5626.5626.5626.5626.56-0.06%3
Nov 8, 202426.5826.5826.5826.5826.580.05%14
Nov 7, 202426.5726.5726.5726.5726.570.43%2,541
Nov 6, 202426.4226.4726.3926.4526.450.84%2,541
Nov 5, 202426.0626.2326.0626.2326.230.87%7,002
Nov 4, 202426.0026.0026.0026.0026.00-0.17%1
Nov 1, 202426.0526.0526.0526.0526.050.06%40
Oct 31, 202426.1226.1226.0226.0326.03-0.86%11,489
Oct 30, 202426.2626.2626.2626.2626.260.10%200
Oct 29, 202426.2826.2826.2326.2326.23-0.23%200
Oct 28, 202426.3026.3126.2926.2926.290.32%11,281
Oct 25, 202426.3126.3126.1926.2126.21-0.04%2,577
Oct 24, 202426.2426.2526.2226.2226.220.03%43,941
Oct 23, 202426.4126.4126.1526.2126.21-0.36%1,927
Oct 22, 202426.2926.3526.2526.3026.300.11%8,969
Oct 21, 202426.3226.3226.2726.2726.27-0.21%200
Oct 18, 202426.4726.4726.2826.3326.330.31%14,776
Oct 17, 202426.2726.2726.2526.2526.250.14%213
Oct 16, 202426.2726.2926.2126.2126.210.11%82,751
Oct 15, 202426.2126.2126.1826.1826.18-0.49%1,097
Oct 14, 202426.3026.3526.3026.3126.310.47%1,847
Oct 11, 202426.1526.1926.1526.1926.190.18%301
Oct 10, 202426.1326.1426.1326.1426.14-0.19%2,000
Oct 9, 202426.1126.1926.1126.1926.190.50%15,690
Oct 8, 202426.0126.1126.0126.0626.060.23%20,037
Oct 7, 202426.3226.3225.9826.0026.00-0.34%6,929
Oct 4, 202426.2526.2525.9726.0926.090.45%6,573
Oct 3, 202426.0126.0125.9725.9725.97-0.18%29,197
Oct 2, 202426.0126.0626.0126.0226.020.10%300
Oct 1, 202426.0726.0925.9725.9925.99-0.41%25,778
Sep 30, 202426.1226.1226.1026.1026.10-27,177
Sep 27, 202426.1026.1026.1026.1026.100.06%-
Sep 26, 202426.0926.0926.0926.0926.09-61
Sep 25, 202426.0926.0926.0926.0926.090.02%61
Sep 24, 202426.0826.0826.0826.0826.080.02%-
Sep 23, 202426.0826.0826.0826.0826.08--
Sep 20, 202426.0826.0826.0826.0826.080.07%-
Sep 19, 202426.0626.0626.0626.0626.060.01%-
Sep 18, 202426.0526.0526.0526.0526.050.03%-
Sep 17, 202426.0526.0526.0526.0526.05--
Sep 16, 202426.0526.0526.0526.0526.050.02%-
Sep 13, 202426.0426.0426.0426.0426.040.03%-
Sep 12, 202426.0326.0326.0326.0326.030.08%-
Sep 11, 202426.0126.0126.0126.0126.010.04%-
Sep 10, 202426.0026.0026.0026.0026.000.06%-
Sep 9, 202425.9925.9925.9925.9925.990.12%-
Sep 6, 202425.9525.9525.9525.9525.95-0.07%-
Sep 5, 202425.9725.9725.9725.9725.970.01%-
Sep 4, 202425.9725.9725.9725.9725.970.05%-
Sep 3, 202425.9625.9625.9625.9625.96-0.13%-
Aug 30, 202425.9925.9925.9925.9925.990.11%780
Aug 29, 202425.9325.9625.9325.9625.960.20%780
Aug 28, 202425.9125.9125.9125.9125.91-0.19%470
Aug 27, 202425.9625.9625.9625.9625.960.04%12
Aug 26, 202425.9525.9525.9525.9525.950.03%-
Aug 23, 202425.9125.9425.9125.9425.940.12%400
Aug 22, 202425.9125.9125.9125.9125.91-0.02%2
Aug 21, 202425.9225.9225.9225.9225.920.21%2
Aug 20, 202425.8625.8625.8625.8625.86-0.23%963
Aug 19, 202425.8925.9225.8925.9225.92-992
Aug 16, 202425.9225.9225.9225.9225.920.31%484
Aug 15, 202425.8425.8425.8425.8425.84-0.12%1,042
Aug 14, 202425.8725.8725.8725.8725.870.15%4
Aug 13, 202425.8325.8325.8325.8325.830.31%102
Aug 12, 202425.7725.7725.7525.7525.750.02%102
Aug 9, 202425.7525.7525.7525.7525.750.49%5,219
Aug 8, 202425.6325.6325.6225.6225.620.51%5,219
Aug 7, 202425.4925.4925.4925.4925.49-0.22%508
Aug 6, 202425.5525.5525.5525.5525.550.91%456
Aug 5, 202425.3625.4525.3225.3225.32-1.26%456
Aug 2, 202425.5725.6425.5725.6425.64-0.31%100
Aug 1, 202425.7225.7225.7225.7225.72-0.31%1,024
Jul 31, 202425.8025.8025.8025.8025.800.17%180
Jul 30, 202425.7625.7625.7625.7625.76-0.10%180
Jul 29, 202425.7825.7825.7825.7825.780.12%49
Jul 26, 202425.7525.7525.7525.7525.750.16%67
Jul 25, 202425.7125.7125.7125.7125.71-4
Jul 24, 202425.7225.7225.7125.7125.71-0.27%2,237
Jul 23, 202425.8025.8025.7825.7825.780.16%129
Jul 22, 202425.7425.7425.7425.7425.740.02%518
Jul 19, 202425.7425.7425.7425.7425.74-0.03%71
Jul 18, 202425.7425.7425.7425.7425.74-0.06%71
Jul 17, 202425.7625.7625.7625.7625.76-0.06%81
Jul 16, 202425.7925.7925.7825.7825.780.04%101
Jul 15, 202425.7725.7725.7725.7725.770.02%-