Pacer Swan SOS Conservative (July) ETF (PSCJ)
BATS: PSCJ · Real-Time Price · USD
29.89
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
PSCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.01% | 1,811 |
| Dec 4, 2025 | 29.87 | 29.89 | 29.87 | 29.89 | 29.89 | - | 163 |
| Dec 3, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.29% | - |
| Dec 2, 2025 | 29.84 | 29.84 | 29.80 | 29.80 | 29.80 | -0.03% | 1,896 |
| Dec 1, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.09% | 31 |
| Nov 28, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.13% | - |
| Nov 26, 2025 | 29.78 | 29.80 | 29.78 | 29.80 | 29.79 | 0.29% | 350 |
| Nov 25, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.43% | 71 |
| Nov 24, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.73% | 48 |
| Nov 21, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.42% | 285 |
| Nov 20, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.63% | - |
| Nov 19, 2025 | 29.42 | 29.43 | 29.42 | 29.43 | 29.43 | 0.11% | 900 |
| Nov 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.39 | -0.24% | 31 |
| Nov 17, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.38% | 189 |
| Nov 14, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.02% | 33 |
| Nov 13, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.53% | 6 |
| Nov 12, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.03% | 1,823 |
| Nov 11, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.17% | 1,950 |
| Nov 10, 2025 | 29.75 | 29.78 | 29.75 | 29.77 | 29.77 | 0.69% | 3,806 |
| Nov 7, 2025 | 29.42 | 29.57 | 29.39 | 29.57 | 29.57 | -0.02% | 3,924 |
| Nov 6, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.23% | 37 |
| Nov 5, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.05% | 1,912 |
| Nov 4, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.19% | 5 |
| Nov 3, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.01% | 1,915 |
| Oct 31, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.14% | - |
| Oct 30, 2025 | 29.76 | 29.76 | 29.75 | 29.75 | 29.75 | -0.08% | 3,051 |
| Oct 29, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.14% | - |
| Oct 28, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.81 | 0.05% | - |
| Oct 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.29% | - |
| Oct 24, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.29% | 3 |
| Oct 23, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.25% | 68 |
| Oct 22, 2025 | 29.57 | 29.57 | 29.55 | 29.55 | 29.55 | -0.22% | 271 |
| Oct 21, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.05% | - |
| Oct 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.47% | - |
| Oct 17, 2025 | 29.39 | 29.46 | 29.36 | 29.46 | 29.46 | 0.40% | 391 |
| Oct 16, 2025 | 29.47 | 29.47 | 29.35 | 29.35 | 29.35 | -0.30% | 214 |
| Oct 15, 2025 | 29.49 | 29.51 | 29.44 | 29.44 | 29.44 | 0.05% | 1,819 |
| Oct 14, 2025 | 29.39 | 29.42 | 29.39 | 29.42 | 29.42 | -0.02% | 623 |
| Oct 13, 2025 | 29.38 | 29.43 | 29.38 | 29.43 | 29.43 | 0.54% | 475 |
| Oct 10, 2025 | 29.56 | 29.57 | 29.27 | 29.27 | 29.27 | -0.91% | 616 |
| Oct 9, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.15% | 1,939 |
| Oct 8, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.17% | - |
| Oct 7, 2025 | 29.55 | 29.55 | 29.54 | 29.54 | 29.54 | -0.11% | 100 |
| Oct 6, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.03% | 981 |
| Oct 3, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.05% | - |
| Oct 2, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.02% | - |
| Oct 1, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.09% | - |
| Sep 30, 2025 | 29.47 | 29.52 | 29.47 | 29.52 | 29.52 | 0.23% | 310 |
| Sep 29, 2025 | 29.49 | 29.51 | 29.46 | 29.46 | 29.46 | 0.04% | 9,304 |
| Sep 26, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.30% | 40 |