Pacer CFRA-Stovall Equal Weight Seasonal Rotation ETF (SZNE)
NYSEARCA: SZNE · Real-Time Price · USD
37.49
-0.22 (-0.57%)
Oct 29, 2024, 4:00 PM EDT - Market closed
SZNE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 37.63 | 37.78 | 37.49 | 37.49 | 37.49 | -0.58% | 16,041 |
Oct 28, 2024 | 37.89 | 37.89 | 37.69 | 37.71 | 37.71 | 0.20% | 4,530 |
Oct 25, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.78% | 6,675 |
Oct 24, 2024 | 38.12 | 38.17 | 37.93 | 37.93 | 37.93 | 0.03% | 6,675 |
Oct 23, 2024 | 37.88 | 37.92 | 37.85 | 37.92 | 37.92 | -0.45% | 7,686 |
Oct 22, 2024 | 37.99 | 38.09 | 37.97 | 38.09 | 38.09 | -0.14% | 1,107 |
Oct 21, 2024 | 38.26 | 38.26 | 38.14 | 38.14 | 38.14 | -1.09% | 676 |
Oct 18, 2024 | 38.42 | 38.56 | 38.42 | 38.56 | 38.56 | 0.40% | 1,273 |
Oct 17, 2024 | 38.58 | 38.58 | 38.33 | 38.41 | 38.41 | -0.53% | 877 |
Oct 16, 2024 | 38.63 | 38.63 | 38.62 | 38.62 | 38.62 | 0.23% | 960 |
Oct 15, 2024 | 38.76 | 38.76 | 38.53 | 38.53 | 38.53 | 0.23% | 160 |
Oct 14, 2024 | 38.38 | 38.45 | 38.37 | 38.44 | 38.44 | 0.42% | 2,669 |
Oct 11, 2024 | 38.29 | 38.35 | 38.28 | 38.28 | 38.28 | 0.46% | 6,091 |
Oct 10, 2024 | 38.15 | 38.15 | 38.02 | 38.11 | 38.11 | -0.20% | 17,527 |
Oct 9, 2024 | 38.24 | 38.24 | 38.18 | 38.18 | 38.18 | 0.38% | 806 |
Oct 8, 2024 | 37.82 | 38.04 | 37.82 | 38.04 | 38.04 | 0.46% | 23,657 |
Oct 7, 2024 | 37.82 | 37.89 | 37.82 | 37.86 | 37.86 | -0.98% | 986 |
Oct 4, 2024 | 38.12 | 38.24 | 38.12 | 38.24 | 38.24 | 0.52% | 1,455 |
Oct 3, 2024 | 38.35 | 38.35 | 38.04 | 38.04 | 38.04 | -1.18% | 941 |
Oct 2, 2024 | 38.68 | 38.68 | 38.49 | 38.49 | 38.49 | -0.80% | 1,785 |
Oct 1, 2024 | 39.15 | 39.15 | 38.80 | 38.81 | 38.81 | -0.74% | 3,691 |
Sep 30, 2024 | 39.15 | 39.15 | 38.97 | 39.10 | 39.10 | 0.05% | 5,770 |
Sep 27, 2024 | 39.14 | 39.20 | 39.03 | 39.08 | 39.08 | 0.56% | 713 |
Sep 26, 2024 | 38.64 | 38.86 | 38.64 | 38.86 | 38.86 | 0.60% | 1,435 |
Sep 25, 2024 | 38.69 | 38.74 | 38.63 | 38.63 | 38.49 | -0.87% | 2,770 |
Sep 24, 2024 | 38.99 | 38.99 | 38.97 | 38.97 | 38.83 | -0.06% | 954 |
Sep 23, 2024 | 39.09 | 39.09 | 38.99 | 38.99 | 38.85 | -0.02% | 1,040 |
Sep 20, 2024 | 38.98 | 39.00 | 38.98 | 39.00 | 38.86 | -0.61% | 195 |
Sep 19, 2024 | 39.48 | 39.48 | 39.24 | 39.24 | 39.10 | 0.07% | 2,034 |
Sep 18, 2024 | 39.24 | 39.29 | 39.21 | 39.21 | 39.07 | -0.03% | 571 |
Sep 17, 2024 | 39.55 | 39.55 | 39.19 | 39.22 | 39.09 | -0.50% | 571 |
Sep 16, 2024 | 39.37 | 39.50 | 39.34 | 39.42 | 39.28 | 0.64% | 3,092 |
Sep 13, 2024 | 39.05 | 39.17 | 39.05 | 39.17 | 39.03 | 0.83% | 1,599 |
Sep 12, 2024 | 38.70 | 38.85 | 38.62 | 38.85 | 38.71 | 0.50% | 5,638 |
Sep 11, 2024 | 38.52 | 38.65 | 38.40 | 38.65 | 38.51 | -0.72% | 2,689 |
Sep 10, 2024 | 39.02 | 39.02 | 38.87 | 38.93 | 38.79 | 0.04% | 1,072 |
Sep 9, 2024 | 38.85 | 38.98 | 38.85 | 38.92 | 38.78 | 0.56% | 1,740 |
Sep 6, 2024 | 39.01 | 39.01 | 38.70 | 38.70 | 38.56 | -0.21% | 1,000 |
Sep 5, 2024 | 38.78 | 38.81 | 38.71 | 38.78 | 38.64 | -0.64% | 5,106 |
Sep 4, 2024 | 39.02 | 39.09 | 38.85 | 39.03 | 38.89 | -0.10% | 2,443 |
Sep 3, 2024 | 38.85 | 39.14 | 38.85 | 39.07 | 38.93 | 0.22% | 4,154 |
Aug 30, 2024 | 38.81 | 38.99 | 38.81 | 38.99 | 38.85 | 0.57% | 487 |
Aug 29, 2024 | 38.87 | 38.87 | 38.60 | 38.76 | 38.63 | -0.30% | 5,130 |
Aug 28, 2024 | 38.86 | 38.94 | 38.86 | 38.88 | 38.74 | 0.04% | 1,139 |
Aug 27, 2024 | 38.79 | 38.87 | 38.79 | 38.87 | 38.73 | -0.16% | 731 |
Aug 26, 2024 | 38.88 | 39.09 | 38.83 | 38.93 | 38.79 | 0.32% | 6,121 |
Aug 23, 2024 | 38.78 | 38.82 | 38.64 | 38.81 | 38.67 | 0.74% | 2,614 |
Aug 22, 2024 | 38.57 | 38.62 | 38.52 | 38.52 | 38.39 | -0.34% | 3,005 |
Aug 21, 2024 | 38.63 | 38.66 | 38.60 | 38.65 | 38.52 | 0.51% | 1,710 |
Aug 20, 2024 | 38.57 | 38.58 | 38.45 | 38.46 | 38.32 | -0.19% | 12,892 |
Aug 19, 2024 | 38.32 | 38.60 | 38.32 | 38.53 | 38.39 | 0.51% | 4,914 |
Aug 16, 2024 | 38.11 | 38.33 | 38.11 | 38.33 | 38.20 | 0.46% | 5,868 |
Aug 15, 2024 | 38.13 | 38.17 | 38.12 | 38.16 | 38.03 | 0.85% | 16,017 |
Aug 14, 2024 | 37.90 | 37.90 | 37.82 | 37.84 | 37.70 | 0.31% | 2,189 |
Aug 13, 2024 | 37.37 | 37.74 | 37.37 | 37.72 | 37.59 | 1.04% | 3,920 |
Aug 12, 2024 | 37.66 | 37.66 | 37.31 | 37.33 | 37.20 | -0.84% | 14,353 |
Aug 9, 2024 | 37.58 | 37.65 | 37.49 | 37.65 | 37.52 | -0.08% | 522 |
Aug 8, 2024 | 37.21 | 37.68 | 37.21 | 37.68 | 37.55 | 1.14% | 2,032 |
Aug 7, 2024 | 37.84 | 37.86 | 37.26 | 37.26 | 37.12 | -0.94% | 1,564 |
Aug 6, 2024 | 37.58 | 38.03 | 37.58 | 37.61 | 37.48 | 0.68% | 2,963 |
Aug 5, 2024 | 37.86 | 37.86 | 37.36 | 37.36 | 37.22 | -2.03% | 1,588 |
Aug 2, 2024 | 38.22 | 38.22 | 38.08 | 38.13 | 38.00 | 0.03% | 3,289 |
Aug 1, 2024 | 37.95 | 38.12 | 37.95 | 38.12 | 37.99 | 0.55% | 946 |
Jul 31, 2024 | 38.05 | 38.07 | 37.91 | 37.91 | 37.78 | -0.34% | 1,255 |
Jul 30, 2024 | 37.89 | 38.04 | 37.82 | 38.04 | 37.91 | 0.54% | 2,842 |
Jul 29, 2024 | 37.69 | 37.85 | 37.69 | 37.84 | 37.70 | 0.30% | 10,999 |
Jul 26, 2024 | 37.77 | 37.77 | 37.72 | 37.72 | 37.59 | 0.79% | 388 |
Jul 25, 2024 | 37.76 | 37.79 | 37.42 | 37.42 | 37.29 | 0.04% | 3,442 |
Jul 24, 2024 | 37.18 | 37.42 | 37.18 | 37.41 | 37.28 | 0.34% | 1,863 |
Jul 23, 2024 | 37.39 | 37.44 | 37.28 | 37.28 | 37.15 | -0.63% | 8,250 |
Jul 22, 2024 | 37.20 | 37.52 | 37.20 | 37.52 | 37.39 | 0.51% | 3,764 |
Jul 19, 2024 | 37.68 | 37.68 | 37.27 | 37.33 | 37.20 | -0.30% | 15,915 |
Jul 18, 2024 | 37.98 | 37.98 | 37.44 | 37.44 | 37.31 | -1.11% | 1,906 |
Jul 17, 2024 | 37.38 | 38.06 | 37.38 | 37.86 | 37.73 | 0.95% | 2,193 |
Jul 16, 2024 | 36.95 | 37.50 | 36.95 | 37.50 | 37.37 | 1.82% | 2,010 |
Jul 15, 2024 | 37.03 | 37.10 | 36.83 | 36.83 | 36.70 | -0.92% | 11,650 |
Jul 12, 2024 | 37.31 | 37.31 | 37.17 | 37.17 | 37.04 | 0.49% | 3,054 |
Jul 11, 2024 | 36.99 | 36.99 | 36.92 | 36.99 | 36.86 | 1.15% | 1,266 |
Jul 10, 2024 | 36.36 | 36.57 | 36.36 | 36.57 | 36.44 | 0.66% | 1,556 |
Jul 9, 2024 | 36.34 | 36.46 | 36.26 | 36.33 | 36.21 | -0.17% | 8,845 |
Jul 8, 2024 | 36.44 | 36.44 | 36.29 | 36.40 | 36.27 | -0.17% | 1,959 |
Jul 5, 2024 | 36.22 | 36.46 | 36.22 | 36.46 | 36.33 | 0.68% | 1,182 |
Jul 3, 2024 | 36.20 | 36.21 | 36.20 | 36.21 | 36.08 | -0.49% | 2,094 |
Jul 2, 2024 | 36.26 | 36.39 | 36.26 | 36.39 | 36.26 | 0.11% | 6,131 |
Jul 1, 2024 | 36.66 | 36.66 | 36.35 | 36.35 | 36.22 | -0.76% | 1,521 |
Jun 28, 2024 | 36.76 | 36.79 | 36.63 | 36.63 | 36.50 | -0.27% | 2,211 |
Jun 27, 2024 | 36.78 | 36.79 | 36.66 | 36.73 | 36.60 | -0.79% | 2,067 |
Jun 26, 2024 | 36.99 | 37.02 | 36.98 | 37.02 | 36.79 | -0.20% | 800 |
Jun 25, 2024 | 37.30 | 37.30 | 37.10 | 37.10 | 36.87 | -1.02% | 972 |
Jun 24, 2024 | 37.36 | 37.55 | 37.36 | 37.48 | 37.25 | 0.63% | 2,707 |
Jun 21, 2024 | 37.21 | 37.25 | 37.21 | 37.25 | 37.02 | 0.34% | 1,224 |
Jun 20, 2024 | 37.08 | 37.13 | 37.08 | 37.13 | 36.89 | 0.08% | 413 |
Jun 18, 2024 | 37.01 | 37.12 | 37.01 | 37.09 | 36.86 | -0.09% | 1,576 |
Jun 17, 2024 | 37.03 | 37.13 | 37.03 | 37.13 | 36.90 | 0.57% | 597 |
Jun 14, 2024 | 36.73 | 36.92 | 36.73 | 36.92 | 36.69 | -0.33% | 1,231 |
Jun 13, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.81 | -0.19% | 165 |
Jun 12, 2024 | 37.21 | 37.21 | 37.11 | 37.11 | 36.88 | -0.36% | 4,885 |
Jun 11, 2024 | 37.17 | 37.25 | 37.17 | 37.25 | 37.01 | -0.25% | 365 |
Jun 10, 2024 | 37.20 | 37.34 | 37.20 | 37.34 | 37.11 | -0.32% | 528 |
Jun 7, 2024 | 37.53 | 37.56 | 37.40 | 37.46 | 37.23 | -0.24% | 3,204 |