Skip to main content
Pacer Swan SOS Conservative (January) ETF (PSCX)
BATS: PSCX · Real-Time Price · USD
27.64
+0.01 (0.02%)
Dec 2, 2024, 10:22 AM EST - Market closed

PSCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202427.6427.6427.6427.6427.640.02%-
Dec 3, 202427.6427.6427.6427.6427.640.02%2,000
Dec 2, 202427.6027.6327.5627.6327.630.02%2,000
Nov 29, 202427.6327.6827.6327.6327.630.35%2,000
Nov 27, 202427.5327.5327.5327.5327.53-0.27%951
Nov 26, 202427.6027.6027.6027.6027.600.05%-
Nov 25, 202427.5927.5927.5927.5927.590.05%-
Nov 22, 202427.5827.5827.5827.5827.580.42%2
Nov 21, 202427.4627.4627.4627.4627.46-0.24%956
Nov 20, 202427.5327.5327.5327.5327.53-0.01%-
Nov 19, 202427.5327.5327.5327.5327.530.04%304
Nov 18, 202427.5227.5227.5227.5227.520.11%304
Nov 15, 202427.4927.4927.4927.4927.49-0.11%-
Nov 14, 202427.5227.5227.5227.5227.52-437
Nov 13, 202427.4627.5227.4327.5227.520.04%437
Nov 12, 202427.5127.5127.5127.5127.51-0.02%1
Nov 11, 202427.5227.5227.5227.5227.520.03%437
Nov 8, 202427.5127.5127.5127.5127.510.06%-
Nov 7, 202427.4927.4927.4927.4927.490.09%-
Nov 6, 202427.4727.4727.4727.4727.470.44%-
Nov 5, 202427.3527.3527.3527.3527.350.31%500
Nov 4, 202427.2827.2827.2627.2627.260.05%500
Nov 1, 202427.2527.2527.2527.2527.250.12%88
Oct 31, 202427.2127.2127.2127.2127.21-0.37%-
Oct 30, 202427.3227.3227.3227.3227.32-0.04%760
Oct 29, 202427.2427.3327.2327.3327.330.05%760
Oct 28, 202427.3127.3127.3127.3127.310.12%-
Oct 25, 202427.2827.2827.2827.2827.28-0.06%-
Oct 24, 202427.2927.2927.2927.2927.290.07%-
Oct 23, 202427.2827.2827.2827.2827.28-0.18%-
Oct 22, 202427.3327.3327.3327.3327.330.04%-
Oct 21, 202427.3127.3127.3127.3127.31--
Oct 18, 202427.3227.3227.3227.3227.320.12%505
Oct 17, 202427.0527.2827.0527.2827.280.33%505
Oct 16, 202427.1927.1927.1927.1927.19-0.19%1,040
Oct 15, 202427.2427.2427.2427.2427.24-0.08%-
Oct 14, 202427.2727.2727.2727.2727.270.18%-
Oct 11, 202427.2227.2227.2227.2227.220.13%-
Oct 10, 202427.1827.1827.1827.1827.18-175
Oct 9, 202427.1827.1827.1827.1827.180.41%175
Oct 8, 202427.0727.0727.0727.0727.070.06%1,044
Oct 7, 202427.0627.0627.0627.0627.06-0.28%-
Oct 4, 202427.1327.1327.1327.1327.130.31%-
Oct 3, 202427.0527.0527.0527.0527.05-0.10%-
Oct 2, 202427.0727.0727.0727.0727.070.03%-
Oct 1, 202427.0727.0727.0727.0727.07-0.25%-
Sep 30, 202427.1327.1327.1327.1327.130.11%-
Sep 27, 202427.1027.1027.1027.1027.10-0.07%-
Sep 26, 202427.1227.1227.1227.1227.120.09%-
Sep 25, 202427.1027.1027.1027.1027.10-0.06%-
Sep 24, 202427.1227.1227.1227.1227.120.07%-
Sep 23, 202427.1027.1027.1027.1027.100.09%-
Sep 20, 202427.0727.0727.0727.0727.07-780
Sep 19, 202426.9927.0726.9927.0727.070.53%780
Sep 18, 202426.9326.9326.9326.9326.93-0.02%11
Sep 17, 202426.9126.9626.8926.9326.93-4,100
Sep 16, 202426.9326.9326.9326.9326.930.04%-
Sep 13, 202426.9226.9226.9226.9226.920.28%10,190
Sep 12, 202426.7626.8526.7626.8526.850.19%10,190
Sep 11, 202426.6926.7926.6926.7926.790.37%600
Sep 10, 202426.6326.7026.6326.7026.700.22%700
Sep 9, 202426.6126.6426.6126.6426.640.48%700
Sep 6, 202426.5126.5126.5126.5126.51-0.64%75
Sep 5, 202426.6826.6826.6826.6826.68-0.06%41
Sep 4, 202426.7026.7026.7026.7026.70-0.03%41
Sep 3, 202426.7126.7126.7126.7126.71-0.77%54
Aug 30, 202426.9126.9126.9126.9126.910.32%-
Aug 29, 202426.8326.8326.8326.8326.830.22%1,072
Aug 28, 202426.7726.7726.7726.7726.77-0.33%1,072
Aug 27, 202426.8626.8626.8626.8626.860.09%2,228
Aug 26, 202426.8126.8326.8026.8326.830.01%2,228
Aug 23, 202426.8326.8326.8326.8326.830.36%500
Aug 22, 202426.7026.7326.7026.7326.73-0.21%500
Aug 21, 202426.7926.7926.7926.7926.790.15%2,191
Aug 20, 202426.7526.7526.7526.7526.75-0.11%2,191
Aug 19, 202426.7826.7826.7826.7826.780.03%23
Aug 16, 202426.7726.7726.7726.7726.770.41%1,107
Aug 15, 202426.6626.6626.6626.6626.660.40%2,234
Aug 14, 202426.5526.5526.5526.5526.550.29%-
Aug 13, 202426.4826.4826.4826.4826.480.74%-
Aug 12, 202426.2826.2826.2826.2826.280.03%-
Aug 9, 202426.2826.2826.2826.2826.280.59%11,707
Aug 8, 202426.1826.1826.1226.1226.120.89%11,707
Aug 7, 202426.2026.2425.8825.8925.89-0.48%6,695
Aug 6, 202426.0226.0226.0126.0226.020.88%2,200
Aug 5, 202425.7925.7925.7925.7925.79-1.59%-
Aug 2, 202426.2126.2126.2126.2126.21-0.73%4,568
Aug 1, 202426.4826.4926.4026.4026.40-0.69%4,568
Jul 31, 202426.5826.5826.5826.5826.580.51%-
Jul 30, 202426.4526.4526.4526.4526.45-0.15%1,300
Jul 29, 202426.4326.4926.4326.4926.490.13%1,300
Jul 26, 202426.4626.4626.4626.4626.460.39%-
Jul 25, 202426.3526.3526.3526.3526.35-0.13%3,964
Jul 24, 202426.4826.4826.3926.3926.39-0.80%3,964
Jul 23, 202426.6026.6026.6026.6026.600.08%1,181
Jul 22, 202426.5826.5826.5826.5826.580.32%1,181
Jul 19, 202426.4926.4926.4926.4926.49-0.20%-
Jul 18, 202426.5526.5526.5526.5526.55-0.27%2
Jul 17, 202426.6226.6226.6226.6226.62-0.34%2
Jul 16, 202426.6826.7126.6526.7126.710.15%800