Pacer Swan SOS Conservative (April) ETF (PSCW)
BATS: PSCW · Real-Time Price · USD
25.69
+0.58 (2.32%)
Mar 27, 2025, 4:00 PM EST - Market closed
PSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.35 | 25.43 | 25.20 | 25.33 | 25.33 | 0.06% | 30,192 |
| Mar 31, 2025 | 24.97 | 25.32 | 24.90 | 25.32 | 25.32 | 0.58% | 113,681 |
| Mar 28, 2025 | 25.32 | 25.32 | 25.17 | 25.17 | 25.17 | -2.04% | 388,744 |
| Mar 27, 2025 | 25.76 | 25.76 | 25.69 | 25.69 | 25.69 | -0.11% | 108 |
| Mar 26, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.11% | 35 |
| Mar 25, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.02% | 132 |
| Mar 24, 2025 | 25.97 | 26.02 | 25.97 | 26.02 | 26.02 | 1.84% | 132 |
| Mar 21, 2025 | 25.38 | 25.55 | 25.38 | 25.55 | 25.55 | -0.02% | 111 |
| Mar 20, 2025 | 25.70 | 25.70 | 25.55 | 25.55 | 25.55 | -0.22% | 144 |
| Mar 19, 2025 | 25.50 | 25.61 | 25.50 | 25.61 | 25.61 | 1.09% | 106 |
| Mar 18, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.33 | -1.14% | 100 |
| Mar 17, 2025 | 25.59 | 25.62 | 25.59 | 25.62 | 25.62 | 0.66% | 106 |
| Mar 14, 2025 | 25.19 | 25.46 | 25.19 | 25.46 | 25.46 | 2.11% | 204 |
| Mar 13, 2025 | 25.21 | 25.21 | 24.93 | 24.93 | 24.93 | -1.43% | 228 |
| Mar 12, 2025 | 25.14 | 25.29 | 25.14 | 25.29 | 25.29 | 0.72% | 371 |
| Mar 11, 2025 | 25.28 | 25.28 | 25.11 | 25.11 | 25.11 | -1.06% | 2,264 |
| Mar 10, 2025 | 25.33 | 25.38 | 25.33 | 25.38 | 25.38 | -2.50% | 369 |
| Mar 7, 2025 | 25.75 | 26.03 | 25.75 | 26.03 | 26.03 | 0.55% | 1,733 |
| Mar 6, 2025 | 25.85 | 25.89 | 25.85 | 25.89 | 25.89 | -1.35% | 313 |
| Mar 5, 2025 | 25.96 | 26.24 | 25.96 | 26.24 | 26.24 | 0.72% | 2,385 |
| Mar 4, 2025 | 25.93 | 26.32 | 25.93 | 26.05 | 26.05 | -0.86% | 1,140 |
| Mar 3, 2025 | 26.51 | 26.51 | 26.28 | 26.28 | 26.28 | -1.50% | 1,343 |
| Feb 28, 2025 | 26.33 | 26.68 | 26.33 | 26.68 | 26.68 | 1.44% | 123 |
| Feb 27, 2025 | 26.68 | 26.68 | 26.30 | 26.30 | 26.30 | -1.33% | 3,085 |
| Feb 26, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.13% | 15 |
| Feb 25, 2025 | 26.61 | 26.69 | 26.61 | 26.69 | 26.69 | -0.34% | 239 |
| Feb 24, 2025 | 26.84 | 26.84 | 26.78 | 26.78 | 26.78 | -0.04% | 133 |
| Feb 21, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.89% | 2,163 |
| Feb 20, 2025 | 27.09 | 27.09 | 27.03 | 27.03 | 27.03 | -0.07% | 2,206 |
| Feb 19, 2025 | 27.19 | 27.19 | 27.05 | 27.05 | 27.05 | -0.09% | 8,601 |
| Feb 18, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.35% | 2,148 |
| Feb 14, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.07% | 2,148 |
| Feb 13, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.45% | 2,195 |
| Feb 12, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.21% | 1 |
| Feb 11, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.12% | 237 |
| Feb 10, 2025 | 26.81 | 26.87 | 26.81 | 26.87 | 26.87 | 0.32% | 237 |
| Feb 7, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.27% | 170 |
| Feb 6, 2025 | 26.82 | 26.85 | 26.82 | 26.85 | 26.85 | 0.23% | 170 |
| Feb 5, 2025 | 26.77 | 26.79 | 26.77 | 26.79 | 26.79 | 0.14% | 427 |
| Feb 4, 2025 | 26.19 | 26.76 | 26.19 | 26.75 | 26.75 | 0.31% | 600 |
| Feb 3, 2025 | 26.54 | 26.71 | 26.54 | 26.67 | 26.67 | -0.40% | 200 |
| Jan 31, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.23% | 100 |
| Jan 30, 2025 | 26.83 | 26.84 | 26.83 | 26.84 | 26.84 | 0.41% | 100 |
| Jan 29, 2025 | 26.86 | 26.86 | 26.73 | 26.73 | 26.73 | -0.08% | 800 |
| Jan 28, 2025 | 26.69 | 26.82 | 26.69 | 26.75 | 26.75 | 0.47% | 9,441 |
| Jan 27, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.94% | 40 |
| Jan 24, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.03% | 6 |
| Jan 23, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.11% | 6 |
| Jan 22, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.36% | 11,271 |
| Jan 21, 2025 | 26.68 | 26.75 | 26.68 | 26.75 | 26.75 | 0.47% | 11,271 |