Pacer Swan SOS Conservative (October) ETF (PSCQ)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 01:46PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | 288 |
| 08 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 600 |
| 07 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 400 |
| 06 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 100 |
| 03 May 2024 | 25.14 | 25.16 | 25.05 | 25.16 | 25.16 | 3,100 |
| 02 May 2024 | 25.05 | 25.05 | 25.02 | 25.02 | 25.02 | 1,500 |
| 01 May 2024 | 24.96 | 25.07 | 24.96 | 24.97 | 24.97 | 3,500 |
| 30 Apr 2024 | 25.09 | 25.09 | 25.00 | 25.00 | 25.00 | 500 |
| 29 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 26 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 25 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 100 |
| 24 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| 23 Apr 2024 | 24.98 | 25.01 | 24.96 | 24.96 | 24.96 | 4,700 |
| 22 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 100 |
| 19 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 18 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 17 Apr 2024 | 24.85 | 24.86 | 24.83 | 24.86 | 24.86 | 200 |
| 16 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 100 |
| 15 Apr 2024 | 24.94 | 24.94 | 24.89 | 24.89 | 24.89 | 200 |
| 12 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 5,000 |
| 11 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 10 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 100 |
| 09 Apr 2024 | 25.04 | 25.09 | 25.04 | 25.09 | 25.09 | 100 |
| 08 Apr 2024 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | 1,400 |
| 05 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 04 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1,200 |
| 03 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 02 Apr 2024 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | 100 |
| 01 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 28 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 27 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 26 Mar 2024 | 25.09 | 25.09 | 25.00 | 25.00 | 25.00 | 800 |
| 25 Mar 2024 | 25.02 | 25.05 | 25.02 | 25.05 | 25.05 | 200 |
| 22 Mar 2024 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 700 |
| 21 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
| 20 Mar 2024 | 24.98 | 25.00 | 24.97 | 25.00 | 25.00 | 4,100 |
| 19 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
| 18 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 2,000 |
| 15 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 100 |
| 14 Mar 2024 | 24.95 | 24.95 | 24.90 | 24.90 | 24.90 | 400 |
| 13 Mar 2024 | 24.93 | 24.95 | 24.93 | 24.95 | 24.95 | 100 |
| 12 Mar 2024 | 24.94 | 24.94 | 24.92 | 24.92 | 24.92 | 1,000 |
| 11 Mar 2024 | 24.91 | 24.91 | 24.88 | 24.88 | 24.88 | 100 |
| 08 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 07 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
| 06 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 05 Mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1,300 |
| 04 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 100 |
| 01 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1,300 |
| 29 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 100 |
| 28 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 100 |
| 27 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1,400 |
| 26 Feb 2024 | 24.83 | 24.83 | 24.79 | 24.79 | 24.79 | 700 |
| 23 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 100 |
| 22 Feb 2024 | 24.78 | 24.84 | 24.78 | 24.80 | 24.80 | 2,300 |
| 21 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 20 Feb 2024 | 24.63 | 24.63 | 24.61 | 24.61 | 24.61 | 200 |
| 16 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1,400 |
| 15 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 14 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 200 |
| 13 Feb 2024 | 24.60 | 24.63 | 24.57 | 24.57 | 24.57 | 700 |
| 12 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 09 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 2,100 |
| 08 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 07 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 700 |
| 06 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 05 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 02 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 100 |
| 01 Feb 2024 | 24.44 | 24.50 | 24.44 | 24.50 | 24.50 | 400 |
| 31 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 2,100 |
| 30 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 100 |
| 29 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
| 26 Jan 2024 | 24.47 | 24.50 | 24.47 | 24.47 | 24.47 | 600 |
| 25 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 24 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 23 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 22 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 19 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 18 Jan 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 17 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1,500 |
| 16 Jan 2024 | 24.14 | 24.17 | 24.14 | 24.17 | 24.17 | 100 |
| 12 Jan 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 100 |
| 11 Jan 2024 | 24.14 | 24.21 | 24.14 | 24.21 | 24.21 | 200 |
| 10 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 700 |
| 09 Jan 2024 | 24.12 | 24.13 | 24.11 | 24.13 | 24.13 | 300 |
| 08 Jan 2024 | 24.06 | 24.15 | 24.06 | 24.15 | 24.15 | 200 |
| 05 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
| 04 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 03 Jan 2024 | 24.00 | 24.03 | 23.99 | 23.99 | 23.99 | 1,500 |
| 02 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 100 |
| 29 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
| 28 Dec 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 27 Dec 2023 | 24.14 | 24.18 | 24.13 | 24.13 | 24.13 | 2,500 |
| 26 Dec 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 22 Dec 2023 | 24.05 | 24.06 | 24.05 | 24.05 | 24.05 | 1,600 |
| 21 Dec 2023 | 23.97 | 24.02 | 23.97 | 24.02 | 24.02 | 100 |
| 20 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 100 |
| 19 Dec 2023 | 24.01 | 24.02 | 24.01 | 24.02 | 24.02 | 100 |
| 18 Dec 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
| 15 Dec 2023 | 23.95 | 23.97 | 23.91 | 23.91 | 23.91 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.