Pacer Swan SOS Conservative (January) ETF (PSCX)
BATS: PSCX · Real-Time Price · USD
30.60
+0.12 (0.39%)
Nov 25, 2025, 4:00 PM EST - Market closed
PSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.40% | 74 |
| Nov 24, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.84% | 654 |
| Nov 21, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.52% | 80 |
| Nov 20, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.70% | 20 |
| Nov 19, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.16% | 79 |
| Nov 18, 2025 | 30.26 | 30.26 | 30.23 | 30.23 | 30.23 | -0.27% | 693 |
| Nov 17, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.34% | 3 |
| Nov 14, 2025 | 30.38 | 30.47 | 30.38 | 30.42 | 30.42 | 0.07% | 4,900 |
| Nov 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.47% | - |
| Nov 12, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.03% | 1,285 |
| Nov 11, 2025 | 30.47 | 30.53 | 30.47 | 30.53 | 30.53 | -0.20% | 1,534 |
| Nov 10, 2025 | 30.44 | 30.61 | 30.44 | 30.59 | 30.59 | 0.76% | 4,331 |
| Nov 7, 2025 | 30.21 | 30.36 | 30.12 | 30.36 | 30.36 | -0.05% | 3,539 |
| Nov 6, 2025 | 30.33 | 30.39 | 30.32 | 30.37 | 30.37 | -0.15% | 5,307 |
| Nov 5, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.09% | 1,354 |
| Nov 4, 2025 | 30.46 | 30.46 | 30.39 | 30.39 | 30.39 | -0.22% | 884 |
| Nov 3, 2025 | 30.49 | 30.49 | 30.46 | 30.46 | 30.46 | 0.15% | 1,583 |
| Oct 31, 2025 | 30.53 | 30.54 | 30.42 | 30.42 | 30.41 | -0.09% | 1,528 |
| Oct 30, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.16% | 89 |
| Oct 29, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.07% | 1 |
| Oct 28, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.12% | 2 |
| Oct 27, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.41% | 183 |
| Oct 24, 2025 | 30.47 | 30.48 | 30.43 | 30.43 | 30.42 | 0.25% | 1,307 |
| Oct 23, 2025 | 30.29 | 30.35 | 30.29 | 30.35 | 30.35 | 0.27% | 650 |
| Oct 22, 2025 | 30.25 | 30.27 | 30.25 | 30.27 | 30.27 | -0.22% | 208 |
| Oct 21, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.06% | 144 |
| Oct 20, 2025 | 30.35 | 30.35 | 30.31 | 30.31 | 30.31 | 0.52% | 265 |
| Oct 17, 2025 | 30.03 | 30.16 | 30.03 | 30.16 | 30.16 | 0.44% | 148 |
| Oct 16, 2025 | 30.12 | 30.12 | 30.03 | 30.03 | 30.02 | -0.38% | 2,862 |
| Oct 15, 2025 | 30.17 | 30.17 | 30.14 | 30.14 | 30.14 | 0.10% | 498 |
| Oct 14, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.10% | 90 |
| Oct 13, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.65% | - |
| Oct 10, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.91% | - |
| Oct 9, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.17% | 1,363 |
| Oct 8, 2025 | 30.27 | 30.33 | 30.27 | 30.27 | 30.27 | 0.19% | 296 |
| Oct 7, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.14% | - |
| Oct 6, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.13% | - |
| Oct 3, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.04% | 42 |
| Oct 2, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.20 | - | - |
| Oct 1, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.10% | - |
| Sep 30, 2025 | 30.10 | 30.20 | 30.09 | 30.18 | 30.18 | 0.14% | 1,412 |
| Sep 29, 2025 | 30.14 | 30.14 | 30.13 | 30.13 | 30.13 | 0.09% | 165 |
| Sep 26, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.29% | 96 |
| Sep 25, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.13% | - |
| Sep 24, 2025 | 30.05 | 30.11 | 30.05 | 30.06 | 30.06 | 0.06% | 1,040 |
| Sep 23, 2025 | 30.11 | 30.11 | 30.04 | 30.04 | 30.04 | -0.32% | 4,579 |
| Sep 22, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.13 | 0.11% | - |
| Sep 19, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.16% | - |
| Sep 18, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.19% | - |
| Sep 17, 2025 | 30.03 | 30.04 | 29.95 | 30.00 | 30.00 | -0.03% | 419 |