Pacer CFRA-Stovall Equal Weight Seasonal Rotation ETF (SZNE)
NYSEARCA: SZNE · Real-Time Price · USD
34.97
0.00 (0.00%)
Oct 17, 2025, 4:00 PM EDT - Market open
SZNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 34.73 | 34.97 | 34.73 | 34.97 | 34.97 | 1.13% | 3,043 |
| Oct 16, 2025 | 34.85 | 34.85 | 34.58 | 34.58 | 34.58 | 0.04% | 115 |
| Oct 15, 2025 | 34.54 | 34.56 | 34.54 | 34.56 | 34.56 | 0.11% | 112 |
| Oct 14, 2025 | 34.21 | 34.53 | 34.21 | 34.53 | 34.53 | 0.98% | 1,299 |
| Oct 13, 2025 | 34.18 | 34.23 | 34.18 | 34.19 | 34.19 | -0.01% | 2,973 |
| Oct 10, 2025 | 34.31 | 34.31 | 34.20 | 34.20 | 34.20 | -0.80% | 428 |
| Oct 9, 2025 | 34.61 | 34.61 | 34.47 | 34.47 | 34.47 | -0.46% | 545 |
| Oct 8, 2025 | 34.57 | 34.66 | 34.57 | 34.63 | 34.63 | 0.03% | 3,888 |
| Oct 7, 2025 | 34.65 | 34.73 | 34.58 | 34.62 | 34.62 | 0.03% | 3,797 |
| Oct 6, 2025 | 34.76 | 34.76 | 34.58 | 34.61 | 34.61 | -0.76% | 2,536 |
| Oct 3, 2025 | 34.64 | 34.99 | 34.64 | 34.87 | 34.87 | 0.79% | 2,331 |
| Oct 2, 2025 | 34.37 | 34.63 | 34.37 | 34.60 | 34.60 | 0.17% | 5,466 |
| Oct 1, 2025 | 34.18 | 34.57 | 34.18 | 34.54 | 34.54 | 1.17% | 689 |
| Sep 30, 2025 | 33.74 | 34.14 | 33.74 | 34.14 | 34.14 | 1.25% | 1,410 |
| Sep 29, 2025 | 33.60 | 33.72 | 33.60 | 33.72 | 33.72 | 0.19% | 932 |
| Sep 26, 2025 | 33.57 | 33.66 | 33.57 | 33.66 | 33.66 | 0.95% | 273 |
| Sep 25, 2025 | 33.83 | 33.83 | 33.30 | 33.34 | 33.34 | -1.63% | 10,614 |
| Sep 24, 2025 | 33.88 | 33.91 | 33.84 | 33.89 | 33.89 | 0.16% | 1,517 |
| Sep 23, 2025 | 33.82 | 33.84 | 33.81 | 33.84 | 33.84 | 0.13% | 9,880 |
| Sep 22, 2025 | 33.74 | 33.81 | 33.74 | 33.79 | 33.79 | -0.29% | 1,743 |
| Sep 19, 2025 | 33.91 | 34.02 | 33.89 | 33.89 | 33.89 | -0.71% | 1,908 |
| Sep 18, 2025 | 34.08 | 34.13 | 34.07 | 34.13 | 34.13 | 0.30% | 1,086 |
| Sep 17, 2025 | 34.02 | 34.21 | 34.02 | 34.03 | 34.03 | - | 3,179 |
| Sep 16, 2025 | 33.88 | 34.03 | 33.84 | 34.03 | 34.03 | 0.43% | 3,079 |
| Sep 15, 2025 | 34.12 | 34.12 | 33.89 | 33.89 | 33.89 | -0.86% | 528 |
| Sep 12, 2025 | 34.45 | 34.45 | 34.18 | 34.18 | 34.18 | -1.37% | 3,134 |
| Sep 11, 2025 | 34.46 | 34.67 | 34.46 | 34.65 | 34.65 | 1.35% | 1,771 |
| Sep 10, 2025 | 34.51 | 34.51 | 34.12 | 34.19 | 34.19 | -1.20% | 2,142 |
| Sep 9, 2025 | 34.56 | 34.62 | 34.56 | 34.61 | 34.61 | -0.07% | 1,119 |
| Sep 8, 2025 | 34.74 | 34.74 | 34.48 | 34.63 | 34.63 | -0.43% | 702 |
| Sep 5, 2025 | 34.68 | 34.79 | 34.67 | 34.78 | 34.78 | 0.79% | 1,483 |
| Sep 4, 2025 | 34.53 | 34.53 | 34.41 | 34.51 | 34.51 | -0.34% | 1,449 |
| Sep 3, 2025 | 34.61 | 34.62 | 34.53 | 34.62 | 34.48 | -0.12% | 961 |
| Sep 2, 2025 | 34.63 | 34.74 | 34.56 | 34.66 | 34.52 | -0.49% | 2,139 |
| Aug 29, 2025 | 34.73 | 34.83 | 34.69 | 34.83 | 34.69 | 0.55% | 2,903 |
| Aug 28, 2025 | 34.53 | 34.64 | 34.45 | 34.64 | 34.50 | -0.85% | 6,437 |
| Aug 27, 2025 | 34.84 | 34.94 | 34.84 | 34.94 | 34.80 | 0.17% | 299 |
| Aug 26, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.74 | -0.48% | 117 |
| Aug 25, 2025 | 35.37 | 35.37 | 35.00 | 35.05 | 34.91 | -1.36% | 1,674 |
| Aug 22, 2025 | 35.32 | 35.53 | 35.32 | 35.53 | 35.39 | 0.99% | 793 |
| Aug 21, 2025 | 35.32 | 35.32 | 35.18 | 35.18 | 35.04 | -0.54% | 678 |
| Aug 20, 2025 | 35.36 | 35.37 | 35.36 | 35.37 | 35.23 | 0.56% | 217 |
| Aug 19, 2025 | 35.17 | 35.18 | 35.17 | 35.18 | 35.03 | 0.75% | 633 |
| Aug 18, 2025 | 35.00 | 35.00 | 34.91 | 34.91 | 34.77 | -0.32% | 747 |
| Aug 15, 2025 | 34.89 | 35.02 | 34.89 | 35.02 | 34.88 | 0.39% | 508 |
| Aug 14, 2025 | 34.89 | 34.89 | 34.69 | 34.89 | 34.75 | -0.48% | 1,070 |
| Aug 13, 2025 | 34.61 | 35.06 | 34.61 | 35.06 | 34.91 | 1.28% | 1,815 |
| Aug 12, 2025 | 34.36 | 34.61 | 34.36 | 34.61 | 34.47 | 0.84% | 701 |
| Aug 11, 2025 | 34.49 | 34.49 | 34.32 | 34.32 | 34.18 | -0.44% | 2,199 |
| Aug 8, 2025 | 34.30 | 34.48 | 34.30 | 34.48 | 34.33 | 0.78% | 1,309 |