Pacer CFRA-Stovall Equal Weight Seasonal Rotation ETF (SZNE)
NYSEARCA: SZNE · Real-Time Price · USD
33.92
-0.08 (-0.24%)
Apr 25, 2025, 4:00 PM EDT - Market closed

SZNE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202533.7333.9833.7333.9833.98-0.08%1,555
Apr 24, 202533.2634.0033.2634.0034.002.56%1,033
Apr 23, 202533.4833.5033.0533.1533.151.41%2,925
Apr 22, 202532.4832.6932.4832.6932.692.52%532
Apr 21, 202531.8931.8931.8931.8931.89-1.90%240
Apr 17, 202532.4132.5132.3232.5132.510.69%215
Apr 16, 202532.5932.5932.0032.2832.28-1.67%2,418
Apr 15, 202533.1233.1832.8332.8332.83-0.47%389
Apr 14, 202532.9833.1732.8332.9932.991.03%5,316
Apr 11, 202532.1032.6532.1032.6532.651.88%3,626
Apr 10, 202532.0832.2531.4132.0532.05-3.86%7,183
Apr 9, 202530.3533.3730.1633.3433.3410.25%10,023
Apr 8, 202532.0732.0730.2430.2430.24-2.62%2,040
Apr 7, 202530.5131.2530.0231.0531.05-0.81%1,614
Apr 4, 202531.9931.9931.3031.3031.30-5.36%1,914
Apr 3, 202533.3433.3633.0833.0833.08-6.33%504
Apr 2, 202534.8735.3134.8735.3135.311.24%1,288
Apr 1, 202534.3934.8934.3934.8834.880.37%1,304
Mar 31, 202533.9734.7533.9734.7534.750.77%1,024
Mar 28, 202534.6434.7834.4934.4934.49-2.60%9,775
Mar 27, 202535.2635.5935.2635.4135.41-0.28%4,618
Mar 26, 202535.6235.6235.5135.5135.51-0.77%1,400
Mar 25, 202535.8235.8235.7535.7835.78-0.10%1,151
Mar 24, 202535.6835.8235.5735.8235.822.08%2,035
Mar 21, 202534.7235.0934.7235.0935.09-0.68%2,774
Mar 20, 202535.3235.6135.3235.3335.33-0.70%2,918
Mar 19, 202535.2735.6835.2735.5835.581.09%2,186
Mar 18, 202535.2035.2035.2035.2035.20-0.84%206
Mar 17, 202535.3435.5335.3435.5035.501.44%2,914
Mar 14, 202534.6134.9934.6134.9934.992.30%4,067
Mar 13, 202534.3734.3734.1934.2134.21-1.50%628
Mar 12, 202535.0335.0334.7334.7334.73-0.22%3,801
Mar 11, 202534.9335.0434.7634.8134.81-1.37%1,448
Mar 10, 202535.8035.8035.0035.2935.29-2.00%3,671
Mar 7, 202535.6836.0235.5436.0136.010.66%715
Mar 6, 202535.8136.0035.7235.7735.77-1.29%1,138
Mar 5, 202536.0136.2435.7136.2436.181.67%1,681
Mar 4, 202535.6536.1035.4635.6535.59-1.33%5,886
Mar 3, 202537.1937.1936.0936.1336.07-2.07%1,356
Feb 28, 202536.7336.8936.5336.8936.830.75%4,243
Feb 27, 202537.1137.1436.6236.6236.56-1.56%13,162
Feb 26, 202537.4537.5337.0737.2037.140.43%38,864
Feb 25, 202536.8137.1236.7937.0436.980.24%2,030
Feb 24, 202537.2637.2636.9136.9536.89-0.54%5,194
Feb 21, 202537.6037.6237.1537.1537.09-2.29%983
Feb 20, 202537.9238.0237.8338.0237.96-0.58%4,983
Feb 19, 202538.0438.2538.0338.2538.18-0.36%6,019
Feb 18, 202538.1138.3838.1038.3838.320.83%6,412
Feb 14, 202538.1438.1438.0538.0738.000.22%1,548
Feb 13, 202537.7237.9937.7237.9937.921.17%2,599