Pacer CFRA-Stovall Equal Weight Seasonal Rotation ETF (SZNE)
NYSEARCA: SZNE · Real-Time Price · USD
34.51
-0.10 (-0.28%)
Sep 10, 2025, 9:30 AM - Market open
SZNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 34.17 | 34.21 | 33.97 | 34.21 | 34.07 | 0.73% | 3,423 |
| Aug 6, 2025 | 33.98 | 34.04 | 33.96 | 33.96 | 33.82 | -0.49% | 982 |
| Aug 5, 2025 | 34.14 | 34.18 | 34.10 | 34.13 | 33.99 | -0.23% | 2,625 |
| Aug 4, 2025 | 33.87 | 34.21 | 33.87 | 34.21 | 34.07 | 1.23% | 2,468 |
| Aug 1, 2025 | 33.81 | 33.82 | 33.58 | 33.79 | 33.65 | 0.09% | 3,098 |
| Jul 31, 2025 | 34.21 | 34.30 | 33.76 | 33.76 | 33.62 | -2.48% | 4,077 |
| Jul 30, 2025 | 34.85 | 34.85 | 34.62 | 34.62 | 34.48 | -0.45% | 2,145 |
| Jul 29, 2025 | 34.67 | 34.79 | 34.67 | 34.77 | 34.63 | 0.24% | 3,320 |
| Jul 28, 2025 | 34.81 | 34.81 | 34.69 | 34.69 | 34.55 | -1.00% | 303 |
| Jul 25, 2025 | 34.80 | 35.04 | 34.80 | 35.04 | 34.90 | 0.33% | 3,605 |
| Jul 24, 2025 | 34.99 | 35.08 | 34.93 | 34.93 | 34.78 | -0.12% | 1,764 |
| Jul 23, 2025 | 34.89 | 34.97 | 34.89 | 34.97 | 34.83 | 1.31% | 1,523 |
| Jul 22, 2025 | 34.44 | 34.52 | 34.44 | 34.52 | 34.38 | 2.33% | 216 |
| Jul 21, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.59 | -0.55% | 429 |
| Jul 18, 2025 | 34.19 | 34.19 | 33.91 | 33.92 | 33.78 | -0.84% | 1,036 |
| Jul 17, 2025 | 34.10 | 34.21 | 33.97 | 34.21 | 34.07 | 0.35% | 42,324 |
| Jul 16, 2025 | 33.90 | 34.09 | 33.80 | 34.09 | 33.95 | 0.51% | 1,785 |
| Jul 15, 2025 | 34.26 | 34.26 | 33.91 | 33.91 | 33.77 | -1.45% | 1,294 |
| Jul 14, 2025 | 34.37 | 34.41 | 34.32 | 34.41 | 34.27 | -0.45% | 907 |
| Jul 11, 2025 | 34.56 | 34.57 | 34.56 | 34.57 | 34.42 | -0.75% | 1,498 |
| Jul 10, 2025 | 34.50 | 34.95 | 34.50 | 34.83 | 34.68 | 0.66% | 2,483 |
| Jul 9, 2025 | 34.39 | 34.60 | 34.38 | 34.60 | 34.46 | -0.09% | 1,815 |
| Jul 8, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.49 | 0.09% | 51 |
| Jul 7, 2025 | 34.89 | 34.89 | 34.54 | 34.60 | 34.46 | -0.75% | 2,416 |
| Jul 3, 2025 | 34.83 | 34.86 | 34.83 | 34.86 | 34.72 | -0.14% | 864 |
| Jul 2, 2025 | 34.84 | 34.98 | 34.84 | 34.91 | 34.77 | -0.39% | 2,839 |
| Jul 1, 2025 | 34.56 | 35.11 | 34.56 | 35.05 | 34.90 | 1.66% | 7,609 |
| Jun 30, 2025 | 34.29 | 34.47 | 34.29 | 34.47 | 34.33 | 0.47% | 961 |