Skip to main content
Pacer Swan SOS Conservative (April) ETF (PSCW)
BATS: PSCW · Real-Time Price · USD
26.68
+0.53 (2.04%)
Jan 21, 2025, 1:33 PM EST - Market closed

PSCW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.6726.6726.6226.6226.620.65%100
Jan 16, 202526.4526.4526.4526.4526.45-0.01%45
Jan 15, 202526.8626.8626.4526.4526.451.10%2,735
Jan 14, 202526.0526.1626.0526.1626.160.05%1,614
Jan 13, 202526.1526.1526.1526.1526.150.13%-
Jan 10, 202526.1326.1326.1126.1126.11-0.85%107
Jan 8, 202526.2326.3426.2326.3426.340.26%405
Jan 7, 202526.4026.4526.2726.2726.27-0.83%32,690
Jan 6, 202526.4926.4926.4926.4926.490.23%97
Jan 3, 202526.4326.4326.4326.4326.430.88%729
Jan 2, 202526.1726.2026.1326.2026.200.11%729
Dec 31, 202426.2626.2626.1726.1726.17-0.56%2,415
Dec 30, 202426.1526.3226.1526.3226.32-0.42%1,210
Dec 27, 202426.4326.4326.4326.4326.43-0.52%-
Dec 26, 202426.5726.5726.5726.5726.570.08%1,546
Dec 24, 202426.5426.5526.5426.5526.550.44%1,546
Dec 23, 202426.2526.4326.2526.4326.430.56%500
Dec 20, 202426.1726.4026.1726.2826.280.62%37,519
Dec 19, 202426.1226.1226.1226.1226.12-0.29%6
Dec 18, 202426.5526.6226.1926.2026.20-1.23%3,766
Dec 17, 202426.5226.5226.5226.5226.52-0.33%2,248
Dec 16, 202426.6126.6126.6126.6126.610.14%-
Dec 13, 202426.5726.5726.5726.5726.570.03%-
Dec 12, 202426.5626.5626.5626.5626.56-0.17%-
Dec 11, 202426.6126.6126.6126.6126.610.34%-
Dec 10, 202426.5226.5226.5226.5226.52-0.07%92
Dec 9, 202426.5426.5426.5426.5426.54-0.25%92
Dec 6, 202426.6026.6026.6026.6026.600.12%-
Dec 5, 202426.5726.5726.5726.5726.57-0.06%-
Dec 4, 202426.5926.5926.5926.5926.590.19%1
Dec 3, 202426.5426.5426.5426.5426.540.04%1
Dec 2, 202426.5326.5326.5326.5326.530.08%2
Nov 29, 202426.5026.5026.5026.5026.500.58%2
Nov 27, 202426.4526.4626.3526.3526.35-0.40%4,622
Nov 26, 202426.4626.4626.4626.4626.460.29%-
Nov 25, 202426.3826.3826.3826.3826.380.21%-
Nov 22, 202426.3226.3226.3226.3226.320.59%1
Nov 21, 202426.3226.3326.1726.1726.170.03%4,677
Nov 20, 202426.1626.1626.1626.1626.16-0.02%94
Nov 19, 202426.1726.1726.1726.1726.17-0.20%41
Nov 18, 202426.1226.2226.1226.2226.220.64%243
Nov 15, 202426.0526.0526.0526.0526.05-0.70%2
Nov 14, 202426.2426.2426.2426.2426.24-0.22%3
Nov 13, 202426.3026.3026.3026.3026.300.05%1
Nov 12, 202426.2826.2826.2826.2826.28-0.12%1
Nov 11, 202426.3126.3126.3126.3126.310.05%-
Nov 8, 202426.3026.3026.3026.3026.300.19%-
Nov 7, 202426.2526.2526.2526.2526.250.35%3,000
Nov 6, 202426.0726.1626.0726.1626.161.43%3,000
Nov 5, 202425.8625.8625.7925.7925.790.76%4,825
Nov 4, 202425.6025.6025.6025.6025.60-0.17%-
Nov 1, 202425.6425.6425.6425.6425.640.13%-
Oct 31, 202425.6125.6125.6125.6125.61-1.00%-
Oct 30, 202425.8725.8725.8725.8725.87-0.17%-
Oct 29, 202425.9125.9125.9125.9125.910.08%2
Oct 28, 202425.8925.8925.8925.8925.890.21%2
Oct 25, 202425.8425.8425.8425.8425.84-0.05%126
Oct 24, 202425.8525.8525.8525.8525.850.17%126
Oct 23, 202425.8625.8625.8025.8025.80-0.53%297
Oct 22, 202425.9425.9425.9425.9425.940.16%-
Oct 21, 202425.9025.9025.9025.9025.90-0.17%-
Oct 18, 202425.9525.9525.9525.9525.950.24%200
Oct 17, 202425.8025.8825.8025.8825.880.33%200
Oct 16, 202425.8025.8025.8025.8025.80-0.05%2,529
Oct 15, 202425.8125.8125.8125.8125.81-0.40%-
Oct 14, 202425.9225.9225.9225.9225.920.47%-
Oct 11, 202425.8025.8025.8025.8025.800.26%1
Oct 10, 202425.7325.7325.7325.7325.73-0.12%1
Oct 9, 202425.6825.7625.6825.7625.760.67%200
Oct 8, 202425.5925.5925.5925.5925.590.35%2,539
Oct 7, 202425.5025.5025.5025.5025.50-0.60%-
Oct 4, 202425.6625.6625.6625.6625.660.57%4
Oct 3, 202425.5125.5125.5125.5125.51-0.15%4
Oct 2, 202425.5525.5525.5525.5525.55-73
Oct 1, 202425.5025.5525.5025.5525.55-0.53%1,330
Sep 30, 202425.6925.6925.6925.6925.690.27%-
Sep 27, 202425.6225.6225.6225.6225.62-0.08%2
Sep 26, 202425.6425.6425.6425.6425.640.23%5,000
Sep 25, 202425.5025.5825.5025.5825.58-0.07%5,000
Sep 24, 202425.6025.6025.6025.6025.600.14%87
Sep 23, 202425.5625.5625.5625.5625.560.20%-
Sep 20, 202425.5125.5125.5125.5125.51-0.19%119
Sep 19, 202425.5225.5725.5225.5625.561.03%12,300
Sep 18, 202425.4525.4525.3025.3025.300.05%1,796
Sep 17, 202425.2325.2925.2325.2925.29-0.02%2,044
Sep 16, 202425.2925.2925.2925.2925.290.13%3
Sep 13, 202425.2225.2625.1925.2625.260.49%14,228
Sep 12, 202425.0725.1325.0725.1325.130.40%2,426
Sep 11, 202424.8425.0324.8425.0325.030.68%500
Sep 10, 202424.8624.8624.8624.8624.860.34%-
Sep 9, 202424.7824.7824.7824.7824.780.69%-
Sep 6, 202424.6524.6524.6124.6124.61-1.02%206
Sep 5, 202424.8224.8624.8124.8624.86-0.30%3,516
Sep 4, 202424.9424.9424.9424.9424.94-0.04%2
Sep 3, 202424.9524.9524.9524.9524.95-1.38%62
Aug 30, 202425.2925.2925.2925.2925.290.68%33
Aug 29, 202425.1225.1225.1225.1225.120.13%33
Aug 28, 202425.0925.0925.0925.0925.09-0.50%2,642
Aug 27, 202425.1425.2225.1425.2225.220.17%1,249
Aug 26, 202425.1525.1725.1525.1725.17-0.15%103