Pacer Swan SOS Conservative (April) ETF (PSCW)
BATS: PSCW · Real-Time Price · USD
27.13
+0.08 (0.30%)
Sep 4, 2025, 4:00 PM - Market closed
PSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.30% | 600 |
| Sep 3, 2025 | 27.03 | 27.05 | 27.03 | 27.05 | 27.05 | 0.11% | 600 |
| Sep 2, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.21% | 3,081 |
| Aug 29, 2025 | 27.10 | 27.10 | 27.08 | 27.08 | 27.08 | -0.04% | 185 |
| Aug 28, 2025 | 27.08 | 27.10 | 27.08 | 27.09 | 27.09 | -0.01% | 682 |
| Aug 27, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.09% | 695 |
| Aug 26, 2025 | 27.04 | 27.07 | 27.04 | 27.07 | 27.07 | 0.04% | 695 |
| Aug 25, 2025 | 27.02 | 27.06 | 27.01 | 27.06 | 27.06 | - | 4,907 |
| Aug 22, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.61% | 70 |
| Aug 21, 2025 | 26.88 | 26.94 | 26.88 | 26.90 | 26.90 | -0.24% | 1,970 |
| Aug 20, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.10% | 3,941 |
| Aug 19, 2025 | 27.02 | 27.04 | 26.95 | 26.99 | 26.99 | -0.15% | 3,941 |
| Aug 18, 2025 | 27.02 | 27.03 | 27.02 | 27.03 | 27.03 | 0.04% | 1,156 |
| Aug 15, 2025 | 26.99 | 27.02 | 26.98 | 27.02 | 27.02 | 0.04% | 2,530 |
| Aug 14, 2025 | 27.00 | 27.01 | 26.98 | 27.01 | 27.01 | -0.11% | 3,926 |
| Aug 13, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.22% | 77 |
| Aug 12, 2025 | 26.97 | 26.98 | 26.97 | 26.98 | 26.98 | 0.45% | 696 |
| Aug 11, 2025 | 26.88 | 26.91 | 26.86 | 26.86 | 26.86 | -0.17% | 2,104 |
| Aug 8, 2025 | 26.90 | 26.91 | 26.90 | 26.91 | 26.91 | 0.25% | 474 |
| Aug 7, 2025 | 26.83 | 26.87 | 26.81 | 26.84 | 26.84 | -0.05% | 1,363 |
| Aug 6, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.30% | 638 |
| Aug 5, 2025 | 26.75 | 26.77 | 26.75 | 26.77 | 26.77 | -0.21% | 3,296 |
| Aug 4, 2025 | 26.79 | 26.83 | 26.79 | 26.83 | 26.83 | 0.50% | 150 |
| Aug 1, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.38% | 595 |
| Jul 31, 2025 | 26.43 | 26.87 | 26.43 | 26.79 | 26.79 | -0.10% | 595 |
| Jul 30, 2025 | 26.87 | 26.89 | 26.77 | 26.82 | 26.82 | -0.06% | 8,212 |
| Jul 29, 2025 | 26.86 | 26.90 | 26.84 | 26.84 | 26.84 | -0.20% | 3,596 |
| Jul 28, 2025 | 26.94 | 26.94 | 26.89 | 26.89 | 26.89 | 0.07% | 195 |
| Jul 25, 2025 | 26.84 | 26.88 | 26.84 | 26.87 | 26.87 | 0.11% | 7,564 |
| Jul 24, 2025 | 26.82 | 26.84 | 26.78 | 26.84 | 26.84 | 0.06% | 13,056 |
| Jul 23, 2025 | 26.76 | 26.83 | 26.76 | 26.83 | 26.83 | 0.27% | 601 |
| Jul 22, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.01% | 121 |
| Jul 21, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.10% | - |
| Jul 18, 2025 | 26.69 | 26.73 | 26.69 | 26.73 | 26.73 | 0.07% | 112 |
| Jul 17, 2025 | 26.67 | 26.71 | 26.67 | 26.71 | 26.71 | 0.16% | 180 |
| Jul 16, 2025 | 26.63 | 26.67 | 26.63 | 26.67 | 26.67 | 0.17% | 2,355 |
| Jul 15, 2025 | 26.62 | 26.64 | 26.62 | 26.62 | 26.62 | -0.26% | 1,214 |
| Jul 14, 2025 | 26.67 | 26.69 | 26.67 | 26.69 | 26.69 | 0.05% | 1,523 |
| Jul 11, 2025 | 26.63 | 26.68 | 26.62 | 26.68 | 26.68 | 0.08% | 1,759 |
| Jul 10, 2025 | 26.67 | 26.69 | 26.64 | 26.66 | 26.66 | -0.05% | 52,153 |
| Jul 9, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.41% | 4,880 |
| Jul 8, 2025 | 26.65 | 26.65 | 26.56 | 26.56 | 26.56 | -0.07% | 4,880 |
| Jul 7, 2025 | 26.62 | 26.62 | 26.54 | 26.58 | 26.58 | -0.34% | 835 |
| Jul 3, 2025 | 26.62 | 26.67 | 26.60 | 26.67 | 26.67 | 0.36% | 1,921 |
| Jul 2, 2025 | 26.56 | 26.63 | 26.56 | 26.57 | 26.57 | 0.07% | 3,000 |
| Jul 1, 2025 | 26.58 | 26.59 | 26.52 | 26.56 | 26.56 | 0.06% | 4,473 |
| Jun 30, 2025 | 26.51 | 26.60 | 26.49 | 26.54 | 26.54 | 0.12% | 5,438 |
| Jun 27, 2025 | 26.50 | 26.53 | 26.50 | 26.51 | 26.51 | 0.34% | 306 |
| Jun 26, 2025 | 26.48 | 26.52 | 26.42 | 26.42 | 26.42 | 0.06% | 21,979 |
| Jun 25, 2025 | 26.38 | 26.41 | 26.35 | 26.41 | 26.41 | 0.02% | 315 |