Pacer Swan SOS Conservative (January) ETF (PSCX)
BATS: PSCX · Real-Time Price · USD
26.76
+0.35 (1.33%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.82 | 26.95 | 26.82 | 26.95 | 26.95 | 1.14% | 1,632 |
| Apr 23, 2025 | 26.78 | 26.85 | 26.65 | 26.65 | 26.65 | 0.87% | 1,025 |
| Apr 22, 2025 | 26.44 | 26.44 | 26.39 | 26.42 | 26.42 | 1.20% | 204 |
| Apr 21, 2025 | 26.08 | 26.10 | 26.05 | 26.10 | 26.10 | -1.10% | 1,633 |
| Apr 17, 2025 | 26.50 | 26.53 | 26.39 | 26.39 | 26.39 | 0.11% | 3,376 |
| Apr 16, 2025 | 26.55 | 26.55 | 26.31 | 26.36 | 26.36 | -1.25% | 436 |
| Apr 15, 2025 | 26.85 | 26.85 | 26.70 | 26.70 | 26.70 | -0.24% | 925 |
| Apr 14, 2025 | 26.85 | 26.88 | 26.69 | 26.76 | 26.76 | 0.62% | 6,253 |
| Apr 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.93% | 1,087 |
| Apr 10, 2025 | 26.50 | 26.55 | 26.24 | 26.35 | 26.35 | -1.70% | 1,087 |
| Apr 9, 2025 | 25.70 | 26.81 | 25.70 | 26.81 | 26.81 | 4.45% | 200 |
| Apr 8, 2025 | 26.21 | 26.40 | 25.59 | 25.66 | 25.66 | 0.04% | 33,021 |
| Apr 7, 2025 | 25.34 | 26.00 | 25.34 | 25.65 | 25.65 | -1.14% | 839 |
| Apr 4, 2025 | 26.07 | 26.13 | 25.95 | 25.95 | 25.95 | -2.56% | 13,856 |
| Apr 3, 2025 | 26.64 | 26.76 | 26.63 | 26.63 | 26.63 | -2.57% | 608 |
| Apr 2, 2025 | 27.31 | 27.34 | 27.31 | 27.34 | 27.34 | 0.37% | 100 |
| Apr 1, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.19% | 3 |
| Mar 31, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.19% | - |
| Mar 28, 2025 | 27.31 | 27.31 | 27.13 | 27.13 | 27.13 | -1.08% | 9,155 |
| Mar 27, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.03% | 31,380 |
| Mar 26, 2025 | 27.49 | 27.49 | 27.42 | 27.42 | 27.42 | -0.67% | 31,380 |
| Mar 25, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.10% | - |
| Mar 24, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.05% | - |
| Mar 21, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.02% | 66 |
| Mar 20, 2025 | 27.32 | 27.34 | 27.29 | 27.29 | 27.29 | -0.12% | 3,050 |
| Mar 19, 2025 | 27.35 | 27.35 | 27.32 | 27.32 | 27.32 | 0.56% | 194 |
| Mar 18, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.68% | 65 |
| Mar 17, 2025 | 27.30 | 27.35 | 27.30 | 27.35 | 27.35 | 0.48% | 9,155 |
| Mar 14, 2025 | 27.14 | 27.22 | 27.14 | 27.22 | 27.22 | 1.11% | 600 |
| Mar 13, 2025 | 27.13 | 27.13 | 26.92 | 26.92 | 26.92 | -0.84% | 4,134 |
| Mar 12, 2025 | 27.07 | 27.15 | 27.04 | 27.15 | 27.15 | 0.55% | 6,441 |
| Mar 11, 2025 | 27.08 | 27.23 | 27.00 | 27.00 | 27.00 | -0.60% | 44,087 |
| Mar 10, 2025 | 27.39 | 27.39 | 27.16 | 27.16 | 27.16 | -1.47% | 356 |
| Mar 7, 2025 | 27.42 | 27.59 | 27.42 | 27.57 | 27.57 | 0.26% | 1,118 |
| Mar 6, 2025 | 27.58 | 27.65 | 27.45 | 27.50 | 27.50 | -0.73% | 11,609 |
| Mar 5, 2025 | 27.58 | 27.82 | 27.53 | 27.70 | 27.70 | 0.44% | 37,058 |
| Mar 4, 2025 | 27.60 | 27.60 | 27.48 | 27.58 | 27.58 | -0.71% | 2,009 |
| Mar 3, 2025 | 27.99 | 27.99 | 27.78 | 27.78 | 27.78 | -0.84% | 3,720 |
| Feb 28, 2025 | 27.83 | 28.01 | 27.83 | 28.01 | 28.01 | 0.80% | 100 |
| Feb 27, 2025 | 28.14 | 28.14 | 27.79 | 27.79 | 27.79 | -0.88% | 33,274 |
| Feb 26, 2025 | 28.05 | 28.17 | 28.04 | 28.04 | 28.04 | -0.05% | 2,162 |
| Feb 25, 2025 | 28.04 | 28.07 | 28.04 | 28.05 | 28.05 | -0.31% | 1,032 |
| Feb 24, 2025 | 28.19 | 28.21 | 28.14 | 28.14 | 28.14 | -0.01% | 300 |
| Feb 21, 2025 | 28.32 | 28.32 | 28.14 | 28.14 | 28.14 | -0.74% | 12,999 |
| Feb 20, 2025 | 28.41 | 28.41 | 28.35 | 28.35 | 28.35 | -0.11% | 33,099 |
| Feb 19, 2025 | 28.40 | 28.48 | 28.34 | 28.38 | 28.38 | -0.01% | 63,003 |
| Feb 18, 2025 | 28.38 | 28.41 | 28.37 | 28.38 | 28.38 | 0.18% | 64,305 |
| Feb 14, 2025 | 28.37 | 28.41 | 28.28 | 28.33 | 28.33 | 0.07% | 16,478 |
| Feb 13, 2025 | 28.33 | 28.33 | 28.31 | 28.31 | 28.31 | 0.43% | 22,078 |
| Feb 12, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.18% | 1 |