Pacer Swan SOS Conservative (January) ETF (PSCX)

PSCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.44	32.44	32.36	32.36	32.36	-0.92%	1,276
Jun 4, 2026	32.60	32.67	32.60	32.67	32.67	0.14%	821
Jun 3, 2026	32.62	32.62	32.62	32.62	32.62	-0.12%	1,364
Jun 2, 2026	32.64	32.66	32.63	32.66	32.66	0.06%	3,695
Jun 1, 2026	32.67	32.67	32.64	32.64	32.64	0.06%	3,582
May 29, 2026	32.62	32.62	32.62	32.62	32.62	0.09%	46
May 28, 2026	32.59	32.59	32.59	32.59	32.59	0.25%	2
May 27, 2026	32.51	32.51	32.51	32.51	32.51	0.02%	8
May 26, 2026	32.48	32.51	32.48	32.51	32.51	0.18%	401
May 22, 2026	32.40	32.45	32.40	32.45	32.45	0.17%	2,981
May 21, 2026	32.31	32.39	32.31	32.39	32.39	0.08%	538
May 20, 2026	32.32	32.37	32.32	32.37	32.37	0.36%	1,419
May 19, 2026	32.23	32.26	32.21	32.25	32.25	-0.12%	1,037
May 18, 2026	32.26	32.29	32.26	32.29	32.29	-0.06%	1,987
May 15, 2026	32.33	32.35	32.31	32.31	32.31	-0.34%	826
May 14, 2026	32.36	32.42	32.35	32.42	32.42	0.23%	301
May 13, 2026	32.31	32.35	32.31	32.35	32.35	0.19%	1,653
May 12, 2026	32.23	32.29	32.23	32.29	32.29	-0.04%	1,160
May 11, 2026	32.31	32.31	32.30	32.30	32.30	0.04%	181
May 8, 2026	32.30	32.30	32.25	32.29	32.29	0.26%	595
May 7, 2026	32.21	32.23	32.18	32.20	32.20	-0.12%	7,708
May 6, 2026	32.24	32.24	32.24	32.24	32.24	0.49%	-
May 5, 2026	32.11	32.11	32.08	32.08	32.08	0.32%	2,273
May 4, 2026	32.03	32.03	31.96	31.98	31.98	-0.21%	763
May 1, 2026	32.02	32.05	32.02	32.05	32.05	0.15%	1,151
Apr 30, 2026	31.83	32.00	31.83	32.00	32.00	0.49%	836
Apr 29, 2026	31.85	31.85	31.85	31.85	31.85	-0.03%	-
Apr 28, 2026	31.86	31.86	31.86	31.86	31.86	-0.19%	-
Apr 27, 2026	31.88	31.92	31.88	31.92	31.92	0.06%	100
Apr 24, 2026	31.82	31.90	31.82	31.90	31.90	0.33%	4,172
Apr 23, 2026	31.82	31.82	31.76	31.79	31.79	-0.15%	9,047
Apr 22, 2026	31.79	31.84	31.79	31.84	31.84	0.44%	4,869
Apr 21, 2026	31.79	31.79	31.70	31.70	31.70	-0.24%	200
Apr 20, 2026	31.76	31.78	31.75	31.78	31.78	-0.12%	938
Apr 17, 2026	31.82	31.82	31.82	31.82	31.81	0.63%	7
Apr 16, 2026	31.65	31.65	31.62	31.62	31.62	0.06%	1,088
Apr 15, 2026	31.60	31.60	31.60	31.60	31.60	0.30%	-
Apr 14, 2026	31.50	31.50	31.50	31.50	31.50	0.59%	2
Apr 13, 2026	31.07	31.31	31.07	31.31	31.31	0.48%	1,075
Apr 10, 2026	31.18	31.21	31.17	31.17	31.17	-0.08%	646
Apr 9, 2026	31.08	31.19	31.03	31.19	31.19	0.40%	878
Apr 8, 2026	31.21	31.21	31.07	31.07	31.07	1.31%	6,478
Apr 7, 2026	30.67	30.67	30.67	30.67	30.67	0.02%	300
Apr 6, 2026	30.65	30.66	30.65	30.66	30.66	0.23%	622
Apr 2, 2026	30.52	30.59	30.52	30.59	30.59	0.20%	777
Apr 1, 2026	30.61	30.64	30.53	30.53	30.53	0.26%	4,556
Mar 31, 2026	30.27	30.45	30.27	30.45	30.45	1.43%	7,390
Mar 30, 2026	30.10	30.10	30.02	30.02	30.02	-0.07%	335
Mar 27, 2026	30.16	30.18	29.97	30.04	30.04	-0.79%	7,544
Mar 26, 2026	30.39	30.41	30.28	30.28	30.28	-1.05%	21,344

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.