Pacer Swan SOS Conservative (January) ETF (PSCX)
BATS: PSCX · Real-Time Price · USD
29.63
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.62 | 29.63 | 29.61 | 29.63 | 29.63 | 0.14% | 641 |
| Aug 12, 2025 | 29.58 | 29.59 | 29.58 | 29.59 | 29.59 | 0.56% | 360 |
| Aug 11, 2025 | 29.46 | 29.46 | 29.41 | 29.42 | 29.42 | -0.13% | 364 |
| Aug 8, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.46% | 1,751 |
| Aug 7, 2025 | 29.34 | 29.39 | 29.28 | 29.32 | 29.32 | -0.13% | 1,751 |
| Aug 6, 2025 | 29.22 | 29.36 | 29.22 | 29.36 | 29.36 | 0.58% | 100 |
| Aug 5, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.38% | 1,436 |
| Aug 4, 2025 | 29.29 | 29.30 | 29.29 | 29.30 | 29.30 | 0.81% | 241 |
| Aug 1, 2025 | 29.10 | 29.10 | 29.07 | 29.07 | 29.07 | -0.82% | 349 |
| Jul 31, 2025 | 29.41 | 29.41 | 29.30 | 29.30 | 29.30 | -0.05% | 1,333 |
| Jul 30, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.18% | 1,490 |
| Jul 29, 2025 | 29.41 | 29.41 | 29.34 | 29.37 | 29.37 | -0.12% | 875 |
| Jul 28, 2025 | 29.46 | 29.46 | 29.41 | 29.41 | 29.41 | 0.03% | 347 |
| Jul 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.22% | 364 |
| Jul 24, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.09% | 364 |
| Jul 23, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.35% | 78 |
| Jul 22, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.08% | 78 |
| Jul 21, 2025 | 29.19 | 29.19 | 29.18 | 29.18 | 29.18 | 0.11% | 225 |
| Jul 18, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |
| Jul 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.33% | 517 |
| Jul 16, 2025 | 28.98 | 29.10 | 28.98 | 29.06 | 29.06 | 0.06% | 517 |
| Jul 15, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.01% | 100 |
| Jul 14, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.04% | - |
| Jul 11, 2025 | 29.06 | 29.08 | 29.02 | 29.03 | 29.03 | -0.15% | 3,643 |
| Jul 10, 2025 | 29.13 | 29.13 | 29.07 | 29.07 | 29.07 | 0.13% | 1,454 |
| Jul 9, 2025 | 28.93 | 29.04 | 28.93 | 29.04 | 29.04 | 0.44% | 102 |
| Jul 8, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.08% | 1,504 |
| Jul 7, 2025 | 28.93 | 28.93 | 28.91 | 28.93 | 28.93 | -0.40% | 351 |
| Jul 3, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.48% | 111 |
| Jul 2, 2025 | 28.98 | 28.98 | 28.91 | 28.91 | 28.91 | - | 3,990 |
| Jul 1, 2025 | 28.79 | 28.95 | 28.79 | 28.91 | 28.91 | 0.04% | 1,815 |
| Jun 30, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.34% | - |
| Jun 27, 2025 | 28.83 | 28.83 | 28.80 | 28.80 | 28.80 | 0.42% | 100 |
| Jun 26, 2025 | 28.74 | 28.74 | 28.68 | 28.68 | 28.68 | 0.25% | 1,555 |
| Jun 25, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - | 100 |
| Jun 24, 2025 | 28.59 | 28.61 | 28.59 | 28.61 | 28.61 | 0.76% | 100 |
| Jun 23, 2025 | 28.25 | 28.40 | 28.24 | 28.39 | 28.39 | 0.50% | 1,104 |
| Jun 20, 2025 | 28.32 | 28.32 | 28.22 | 28.25 | 28.25 | -0.13% | 1,383 |
| Jun 18, 2025 | 28.34 | 28.42 | 28.29 | 28.29 | 28.29 | 0.13% | 1,042 |
| Jun 17, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.58% | 1,463 |
| Jun 16, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.53% | - |
| Jun 13, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.57% | 100 |
| Jun 12, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.24% | 100 |
| Jun 11, 2025 | 28.39 | 28.39 | 28.36 | 28.36 | 28.36 | -0.17% | 100 |
| Jun 10, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.22% | - |
| Jun 9, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.03% | - |
| Jun 6, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.60% | - |
| Jun 5, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.33% | - |
| Jun 4, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.05% | 3,019 |
| Jun 3, 2025 | 28.20 | 28.25 | 28.17 | 28.25 | 28.25 | 0.39% | 3,019 |