Pacer Swan SOS Conservative (April) ETF (PSCW)

PSCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	27.70	27.70	27.70	27.70	27.70	-0.07%	400
Dec 17, 2025	27.81	27.81	27.70	27.72	27.72	-0.05%	472
Dec 16, 2025	27.74	27.74	27.70	27.73	27.73	-	2,546
Dec 15, 2025	27.78	27.80	27.74	27.74	27.74	-	4,075
Dec 12, 2025	27.74	27.74	27.74	27.74	27.73	-0.20%	-
Dec 11, 2025	27.86	27.86	27.72	27.79	27.79	0.05%	1,467
Dec 10, 2025	27.78	27.78	27.77	27.78	27.77	0.16%	404
Dec 9, 2025	27.73	27.73	27.73	27.73	27.73	0.14%	-
Dec 8, 2025	27.69	27.69	27.69	27.69	27.69	-0.18%	-
Dec 5, 2025	27.74	27.74	27.74	27.74	27.74	0.21%	2,844
Dec 4, 2025	27.68	27.68	27.68	27.68	27.68	-0.07%	-
Dec 3, 2025	27.64	27.70	27.62	27.70	27.70	0.40%	1,748
Dec 2, 2025	27.67	27.67	27.59	27.59	27.59	-0.29%	3,803
Dec 1, 2025	27.60	27.67	27.60	27.67	27.67	0.12%	422
Nov 28, 2025	27.57	27.64	27.57	27.64	27.64	0.13%	200
Nov 26, 2025	27.63	27.63	27.58	27.60	27.60	0.16%	300
Nov 25, 2025	27.52	27.58	27.47	27.56	27.56	0.24%	500
Nov 24, 2025	27.49	27.49	27.49	27.49	27.49	0.55%	365
Nov 21, 2025	27.24	27.39	27.24	27.34	27.34	0.33%	3,784
Nov 20, 2025	27.50	27.50	27.25	27.25	27.25	-0.40%	8,868
Nov 19, 2025	27.34	27.36	27.34	27.36	27.36	0.08%	453
Nov 18, 2025	27.33	27.33	27.33	27.33	27.33	-0.17%	-
Nov 17, 2025	27.38	27.42	27.38	27.38	27.38	-0.26%	426
Nov 14, 2025	27.45	27.52	27.45	27.45	27.45	0.13%	2,537
Nov 13, 2025	27.43	27.43	27.41	27.41	27.41	-0.53%	185
Nov 12, 2025	27.57	27.57	27.54	27.56	27.56	-	3,272
Nov 11, 2025	27.53	27.56	27.47	27.56	27.56	-0.09%	20,523
Nov 10, 2025	27.57	27.65	27.54	27.59	27.59	0.66%	4,537
Nov 7, 2025	27.34	27.41	27.33	27.41	27.41	-0.06%	6,890
Nov 6, 2025	27.43	27.44	27.42	27.42	27.42	-0.29%	1,092
Nov 5, 2025	27.50	27.50	27.50	27.50	27.50	0.07%	2,982
Nov 4, 2025	27.41	27.55	27.41	27.48	27.48	-0.15%	2,146
Nov 3, 2025	27.47	27.59	27.46	27.52	27.52	-0.02%	4,405
Oct 31, 2025	27.47	27.53	27.47	27.53	27.53	0.04%	123
Oct 30, 2025	27.52	27.52	27.52	27.52	27.52	-0.17%	-
Oct 29, 2025	27.52	27.58	27.52	27.56	27.56	-0.02%	1,468
Oct 28, 2025	27.61	27.61	27.55	27.57	27.57	-0.34%	1,012
Oct 27, 2025	27.63	27.66	27.63	27.66	27.66	0.45%	1,203
Oct 24, 2025	27.56	27.56	27.54	27.54	27.54	0.18%	436
Oct 23, 2025	27.52	27.52	27.49	27.49	27.49	0.19%	227
Oct 22, 2025	27.44	27.45	27.43	27.43	27.43	-0.12%	514
Oct 21, 2025	27.43	27.50	27.43	27.47	27.47	0.04%	311
Oct 20, 2025	27.46	27.46	27.46	27.46	27.46	0.37%	-
Oct 17, 2025	27.25	27.36	27.25	27.36	27.36	0.32%	563
Oct 16, 2025	27.27	27.31	27.27	27.27	27.27	-0.27%	367
Oct 15, 2025	27.36	27.36	27.26	27.34	27.34	0.05%	252
Oct 14, 2025	27.33	27.33	27.33	27.33	27.33	-0.10%	102
Oct 13, 2025	27.36	27.36	27.36	27.36	27.36	0.33%	-
Oct 10, 2025	27.38	27.38	27.27	27.27	27.27	-0.45%	23,036
Oct 9, 2025	27.34	27.45	27.34	27.39	27.39	-0.14%	5,231

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.