Pacer Swan SOS Conservative (April) ETF (PSCW)
BATS: PSCW · Real-Time Price · USD
25.44
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
25.44
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | - | 609 |
| May 8, 2025 | 25.41 | 25.54 | 25.41 | 25.44 | 25.44 | 0.32% | 13,736 |
| May 7, 2025 | 25.30 | 25.38 | 25.30 | 25.36 | 25.36 | 0.06% | 879 |
| May 6, 2025 | 25.41 | 25.41 | 25.34 | 25.34 | 25.34 | -0.29% | 84,019 |
| May 5, 2025 | 25.40 | 25.50 | 25.40 | 25.42 | 25.42 | -0.27% | 26,937 |
| May 2, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.56% | 4,437 |
| May 1, 2025 | 25.36 | 25.43 | 25.32 | 25.34 | 25.34 | 0.29% | 51,727 |
| Apr 30, 2025 | 25.10 | 25.27 | 25.10 | 25.27 | 25.27 | 0.14% | 658 |
| Apr 29, 2025 | 25.18 | 25.29 | 25.18 | 25.24 | 25.24 | 0.40% | 30,335 |
| Apr 28, 2025 | 25.05 | 25.14 | 25.05 | 25.14 | 25.14 | 0.22% | 1,341 |
| Apr 25, 2025 | 25.00 | 25.15 | 25.00 | 25.08 | 25.08 | 0.14% | 14,684 |
| Apr 24, 2025 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | 1.03% | 300 |
| Apr 23, 2025 | 24.78 | 24.79 | 24.78 | 24.79 | 24.79 | 0.79% | 685 |
| Apr 22, 2025 | 24.54 | 24.60 | 24.54 | 24.60 | 24.60 | 1.01% | 3,704 |
| Apr 21, 2025 | 24.19 | 24.40 | 24.19 | 24.35 | 24.35 | -0.90% | 10,032 |
| Apr 17, 2025 | 24.55 | 24.66 | 24.55 | 24.57 | 24.57 | 0.12% | 34,028 |
| Apr 16, 2025 | 24.75 | 24.75 | 24.54 | 24.54 | 24.54 | -1.23% | 9,211 |
| Apr 15, 2025 | 24.89 | 24.95 | 24.85 | 24.85 | 24.85 | -0.12% | 3,907 |
| Apr 14, 2025 | 24.92 | 24.99 | 24.88 | 24.88 | 24.88 | 0.55% | 23,844 |
| Apr 11, 2025 | 24.51 | 24.81 | 24.51 | 24.74 | 24.74 | 0.65% | 34,135 |
| Apr 10, 2025 | 24.78 | 24.78 | 24.27 | 24.58 | 24.58 | -1.55% | 69,353 |
| Apr 9, 2025 | 23.95 | 24.97 | 23.90 | 24.97 | 24.97 | 4.67% | 161,708 |
| Apr 8, 2025 | 24.60 | 24.62 | 23.85 | 23.85 | 23.85 | -1.18% | 25,486 |
| Apr 7, 2025 | 23.79 | 24.25 | 23.76 | 24.14 | 24.14 | 0.28% | 115,533 |
| Apr 4, 2025 | 24.34 | 25.02 | 24.07 | 24.07 | 24.07 | -3.06% | 14,678 |
| Apr 3, 2025 | 24.90 | 24.91 | 24.83 | 24.83 | 24.83 | -2.30% | 4,006 |
| Apr 2, 2025 | 25.41 | 25.50 | 25.41 | 25.42 | 25.42 | 0.35% | 9,978 |
| 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 |