Pacer Swan SOS Conservative (January) ETF (PSCX)
BATS: PSCX · Real-Time Price · USD
31.02
+0.01 (0.03%)
Dec 26, 2025, 4:00 PM EST - Market closed
PSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.03% | 168 |
| Dec 24, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.03% | 71 |
| Dec 23, 2025 | 30.96 | 31.02 | 30.92 | 31.00 | 31.00 | 0.03% | 2,601 |
| Dec 22, 2025 | 30.96 | 30.99 | 30.91 | 30.99 | 30.99 | 0.10% | 7,178 |
| Dec 19, 2025 | 31.01 | 31.02 | 30.96 | 30.96 | 30.96 | 0.20% | 498 |
| Dec 18, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.31% | - |
| Dec 17, 2025 | 30.91 | 30.91 | 30.80 | 30.80 | 30.80 | -0.27% | 293 |
| Dec 16, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.01% | 1,212 |
| Dec 15, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.02% | 5 |
| Dec 12, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.06% | 82 |
| Dec 11, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.05% | - |
| Dec 10, 2025 | 30.83 | 30.88 | 30.83 | 30.88 | 30.88 | 0.20% | 1,887 |
| Dec 9, 2025 | 30.89 | 30.89 | 30.82 | 30.82 | 30.82 | 0.01% | 4,040 |
| Dec 8, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.81 | 0.21% | 340 |
| Dec 5, 2025 | 30.76 | 30.78 | 30.75 | 30.75 | 30.75 | -0.13% | 1,768 |
| Dec 4, 2025 | 30.76 | 30.79 | 30.72 | 30.79 | 30.79 | 0.03% | 458 |
| Dec 3, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.26% | 50 |
| Dec 2, 2025 | 30.74 | 30.74 | 30.70 | 30.70 | 30.70 | -0.05% | 1,419 |
| Dec 1, 2025 | 30.73 | 30.73 | 30.67 | 30.72 | 30.72 | -0.02% | 1,801 |
| Nov 28, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.15% | 2 |
| Nov 26, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.25% | - |
| 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 |