Pacer Swan SOS Conservative (October) ETF (PSCQ)
BATS: PSCQ · Real-Time Price · USD
25.40
+0.25 (0.99%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PSCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.57 | 25.72 | 25.57 | 25.72 | 25.72 | 0.36% | 254 |
| Apr 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.98% | - |
| Apr 23, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | 0.89% | 108 |
| Apr 22, 2025 | 25.06 | 25.17 | 25.06 | 25.15 | 25.15 | 1.13% | 744 |
| Apr 21, 2025 | 24.84 | 24.87 | 24.84 | 24.87 | 24.87 | -1.02% | 101 |
| Apr 17, 2025 | 25.21 | 25.21 | 25.13 | 25.13 | 25.13 | 0.05% | 115 |
| Apr 16, 2025 | 25.17 | 25.17 | 25.11 | 25.11 | 25.11 | -1.17% | 106 |
| Apr 15, 2025 | 25.48 | 25.48 | 25.41 | 25.41 | 25.41 | -0.33% | 108 |
| Apr 14, 2025 | 25.44 | 25.50 | 25.44 | 25.50 | 25.50 | 0.52% | 104 |
| Apr 11, 2025 | 25.21 | 25.36 | 25.17 | 25.36 | 25.36 | 0.96% | 323 |
| Apr 10, 2025 | 25.19 | 25.19 | 25.06 | 25.12 | 25.12 | -1.67% | 200 |
| Apr 9, 2025 | 24.50 | 25.55 | 24.50 | 25.55 | 25.55 | 4.54% | 1,615 |
| Apr 8, 2025 | 25.00 | 25.00 | 24.44 | 24.44 | 24.44 | -0.77% | 129 |
| Apr 7, 2025 | 24.45 | 24.95 | 24.44 | 24.63 | 24.63 | -0.09% | 5,823 |
| Apr 4, 2025 | 24.84 | 24.84 | 24.65 | 24.65 | 24.65 | -2.83% | 196 |
| Apr 3, 2025 | 25.53 | 25.53 | 25.37 | 25.37 | 25.37 | -2.68% | 116 |
| Apr 2, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.65% | 74 |
| Apr 1, 2025 | 25.94 | 25.94 | 25.90 | 25.90 | 25.90 | - | 189 |
| Mar 31, 2025 | 25.74 | 25.90 | 25.74 | 25.90 | 25.90 | 0.34% | 1,123 |
| Mar 28, 2025 | 25.95 | 25.95 | 25.81 | 25.81 | 25.81 | -1.18% | 100 |
| Mar 27, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.20% | 102 |
| Mar 26, 2025 | 26.27 | 26.27 | 26.17 | 26.17 | 26.17 | -0.60% | 8,314 |
| Mar 25, 2025 | 26.35 | 26.35 | 26.33 | 26.33 | 26.33 | 0.06% | 1,160 |
| Mar 24, 2025 | 26.27 | 26.31 | 26.27 | 26.31 | 26.31 | 1.11% | 195 |
| Mar 21, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.03% | 224 |
| Mar 20, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.15% | 203 |
| Mar 19, 2025 | 26.15 | 26.15 | 26.07 | 26.07 | 26.07 | 0.66% | 100 |
| Mar 18, 2025 | 25.92 | 25.92 | 25.90 | 25.90 | 25.90 | -0.70% | 224 |
| Mar 17, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.38% | 100 |
| Mar 14, 2025 | 25.96 | 25.98 | 25.96 | 25.98 | 25.98 | 1.26% | 288 |
| Mar 13, 2025 | 25.79 | 25.79 | 25.66 | 25.66 | 25.66 | -0.83% | 1,489 |
| Mar 12, 2025 | 25.82 | 25.87 | 25.82 | 25.87 | 25.87 | 0.29% | 220 |
| Mar 11, 2025 | 26.01 | 26.09 | 25.80 | 25.80 | 25.80 | -0.81% | 21,258 |
| Mar 10, 2025 | 26.06 | 26.14 | 25.96 | 26.01 | 26.01 | -1.26% | 202,064 |
| Mar 7, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.31% | 100 |
| Mar 6, 2025 | 26.35 | 26.42 | 26.23 | 26.26 | 26.26 | -0.76% | 6,451 |
| Mar 5, 2025 | 26.38 | 26.54 | 26.38 | 26.46 | 26.46 | 0.50% | 10,646 |
| Mar 4, 2025 | 26.48 | 26.52 | 26.33 | 26.33 | 26.33 | -0.68% | 266 |
| Mar 3, 2025 | 26.71 | 26.71 | 26.51 | 26.51 | 26.51 | -0.93% | 250 |
| Feb 28, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.74% | 50 |
| Feb 27, 2025 | 26.81 | 26.81 | 26.56 | 26.56 | 26.56 | -0.79% | 15,305 |
| Feb 26, 2025 | 26.87 | 26.87 | 26.77 | 26.77 | 26.77 | 0.03% | 100 |
| Feb 25, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.25% | 120 |
| Feb 24, 2025 | 26.91 | 26.91 | 26.83 | 26.83 | 26.83 | -0.03% | 100 |
| Feb 21, 2025 | 27.04 | 27.04 | 26.84 | 26.84 | 26.84 | -0.78% | 7,552 |
| Feb 20, 2025 | 27.10 | 27.14 | 27.05 | 27.05 | 27.05 | -0.18% | 11,480 |
| Feb 19, 2025 | 27.13 | 27.22 | 27.10 | 27.10 | 27.10 | -0.11% | 24,771 |
| Feb 18, 2025 | 27.11 | 27.13 | 27.11 | 27.13 | 27.13 | 0.37% | 17,729 |
| Feb 14, 2025 | 27.10 | 27.11 | 27.03 | 27.03 | 27.03 | 0.04% | 5,615 |
| Feb 13, 2025 | 27.00 | 27.11 | 27.00 | 27.02 | 27.02 | 0.30% | 7,951 |