Pacer Swan SOS Conservative (April) ETF (PSCW)
BATS: PSCW · Real-Time Price · USD
26.83
+0.14 (0.51%)
Aug 4, 2025, 4:00 PM - Market closed
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 26.37 | 26.40 | 26.35 | 26.40 | 26.40 | 0.50% | 1,614 |
| Jun 23, 2025 | 26.15 | 26.27 | 26.15 | 26.27 | 26.27 | 0.42% | 451 |
| Jun 20, 2025 | 26.15 | 26.18 | 26.11 | 26.16 | 26.16 | 0.04% | 12,083 |
| Jun 18, 2025 | 26.22 | 26.22 | 26.15 | 26.15 | 26.15 | 0.11% | 30,141 |
| Jun 17, 2025 | 26.13 | 26.23 | 26.05 | 26.12 | 26.12 | -0.46% | 23,547 |
| Jun 16, 2025 | 26.21 | 26.26 | 26.21 | 26.24 | 26.24 | 0.40% | 14,964 |
| Jun 13, 2025 | 26.24 | 26.26 | 26.10 | 26.14 | 26.14 | -0.47% | 981 |
| Jun 12, 2025 | 26.20 | 26.26 | 26.20 | 26.26 | 26.26 | 0.14% | 122 |
| Jun 11, 2025 | 26.24 | 26.30 | 26.16 | 26.22 | 26.22 | -0.08% | 32,474 |
| Jun 10, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.19% | 739 |
| Jun 9, 2025 | 26.28 | 26.28 | 26.15 | 26.19 | 26.19 | 0.10% | 739 |
| Jun 6, 2025 | 26.16 | 26.20 | 26.12 | 26.17 | 26.17 | 1.38% | 65,882 |
| Jun 5, 2025 | 26.11 | 26.11 | 25.81 | 25.81 | 25.81 | -1.00% | 271 |
| Jun 4, 2025 | 26.06 | 26.08 | 26.06 | 26.07 | 26.07 | - | 1,029 |
| Jun 3, 2025 | 25.98 | 26.18 | 25.98 | 26.07 | 26.07 | 0.13% | 4,230 |
| Jun 2, 2025 | 25.95 | 26.08 | 25.95 | 26.04 | 26.04 | 0.45% | 28,219 |
| May 30, 2025 | 26.05 | 26.05 | 25.92 | 25.92 | 25.92 | -0.04% | 103,867 |
| May 29, 2025 | 26.03 | 26.03 | 25.93 | 25.93 | 25.93 | -0.05% | 171,364 |
| May 28, 2025 | 25.99 | 25.99 | 25.94 | 25.94 | 25.94 | -0.18% | 12,831 |
| May 27, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.84% | 113 |
| May 23, 2025 | 25.71 | 25.82 | 25.71 | 25.77 | 25.77 | -0.30% | 56,866 |
| May 22, 2025 | 25.80 | 25.92 | 25.80 | 25.85 | 25.85 | 0.12% | 120,224 |