Pacer Swan SOS Conservative (July) ETF (PSCJ)
BATS: PSCJ · Real-Time Price · USD
29.44
0.00 (0.00%)
Sep 29, 2025, 4:00 PM EDT - Market closed
PSCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.30% | 40 |
| Sep 25, 2025 | 29.31 | 29.36 | 29.31 | 29.36 | 29.36 | -0.16% | 101 |
| Sep 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.04% | 100 |
| Sep 23, 2025 | 29.45 | 29.47 | 29.39 | 29.39 | 29.39 | -0.31% | 13,365 |
| Sep 22, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.10% | - |
| Sep 19, 2025 | 29.42 | 29.45 | 29.42 | 29.45 | 29.45 | 0.16% | 450 |
| Sep 18, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.19% | 175 |
| Sep 17, 2025 | 29.39 | 29.39 | 29.34 | 29.35 | 29.35 | -0.09% | 462 |
| Sep 16, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.01% | - |
| Sep 15, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.11% | 128 |
| Sep 12, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.05% | 197 |
| Sep 11, 2025 | 29.29 | 29.33 | 29.29 | 29.33 | 29.33 | 0.31% | 470 |
| Sep 10, 2025 | 29.16 | 29.27 | 29.16 | 29.23 | 29.23 | 0.09% | 9,520 |
| Sep 9, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.16% | - |
| Sep 8, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.14% | - |
| Sep 5, 2025 | 29.14 | 29.14 | 29.11 | 29.12 | 29.12 | -0.07% | 270 |
| Sep 4, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.40% | 14 |
| Sep 3, 2025 | 28.99 | 29.03 | 28.98 | 29.03 | 29.03 | 0.23% | 358 |
| Sep 2, 2025 | 28.91 | 28.98 | 28.91 | 28.96 | 28.96 | -0.29% | 6,694 |
| Aug 29, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.29% | 9,324 |
| Aug 28, 2025 | 29.16 | 29.16 | 29.13 | 29.13 | 29.13 | 0.16% | 9,324 |
| Aug 27, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.12% | - |
| Aug 26, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.19% | 1,200 |
| Aug 25, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.19% | 1,200 |
| Aug 22, 2025 | 28.94 | 29.05 | 28.94 | 29.05 | 29.05 | 0.78% | 1,200 |
| Aug 21, 2025 | 28.84 | 28.86 | 28.80 | 28.82 | 28.82 | -0.24% | 1,882 |
| Aug 20, 2025 | 28.78 | 28.89 | 28.78 | 28.89 | 28.89 | -0.09% | 128 |
| Aug 19, 2025 | 28.97 | 28.97 | 28.92 | 28.92 | 28.92 | -0.18% | 200 |
| Aug 18, 2025 | 29.00 | 29.01 | 28.95 | 28.97 | 28.97 | -0.02% | 9,429 |
| Aug 15, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.08% | 18 |
| Aug 14, 2025 | 29.02 | 29.05 | 29.00 | 29.00 | 29.00 | -0.02% | 11,826 |
| Aug 13, 2025 | 29.04 | 29.04 | 29.01 | 29.01 | 29.01 | 0.14% | 9,324 |
| Aug 12, 2025 | 28.93 | 28.97 | 28.93 | 28.97 | 28.97 | 0.56% | 100 |
| Aug 11, 2025 | 28.82 | 28.83 | 28.81 | 28.81 | 28.81 | -0.09% | 32,536 |
| Aug 8, 2025 | 28.84 | 28.85 | 28.83 | 28.83 | 28.83 | 0.38% | 9,324 |
| Aug 7, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.10% | 1 |
| Aug 6, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.52% | 11,205 |
| Aug 5, 2025 | 28.67 | 28.67 | 28.60 | 28.60 | 28.60 | -0.34% | 11,205 |
| Aug 4, 2025 | 28.72 | 28.72 | 28.70 | 28.70 | 28.70 | 0.70% | 4,723 |
| Aug 1, 2025 | 28.50 | 28.50 | 28.44 | 28.50 | 28.50 | -0.63% | 959 |
| Jul 31, 2025 | 28.84 | 28.84 | 28.68 | 28.68 | 28.68 | -0.07% | 5,447 |
| Jul 30, 2025 | 28.77 | 28.78 | 28.70 | 28.70 | 28.70 | -0.23% | 6,714 |
| Jul 29, 2025 | 28.78 | 28.79 | 28.77 | 28.77 | 28.77 | -0.02% | 300 |
| Jul 28, 2025 | 28.76 | 28.77 | 28.76 | 28.77 | 28.77 | -0.02% | 400 |
| Jul 25, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.19% | 1 |
| Jul 24, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.12% | 1 |
| Jul 23, 2025 | 28.67 | 28.69 | 28.67 | 28.69 | 28.69 | 0.31% | 185 |
| Jul 22, 2025 | 28.62 | 28.63 | 28.60 | 28.60 | 28.60 | - | 1,056 |
| Jul 21, 2025 | 28.54 | 28.65 | 28.54 | 28.60 | 28.60 | 0.25% | 10,554 |
| Jul 18, 2025 | 28.58 | 28.58 | 28.53 | 28.53 | 28.53 | -0.09% | 5,190 |