Pacer Swan SOS Conservative (January) ETF (PSCX)
BATS: PSCX · Real-Time Price · USD
30.14
+0.03 (0.10%)
Sep 29, 2025, 4:00 PM EDT - Market closed
PSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.29% | 96 |
| Sep 25, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.13% | - |
| Sep 24, 2025 | 30.05 | 30.11 | 30.05 | 30.06 | 30.06 | 0.06% | 1,040 |
| Sep 23, 2025 | 30.11 | 30.11 | 30.04 | 30.04 | 30.04 | -0.32% | 4,579 |
| Sep 22, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.11% | - |
| Sep 19, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.16% | - |
| Sep 18, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.19% | - |
| Sep 17, 2025 | 30.03 | 30.04 | 29.95 | 30.00 | 30.00 | -0.03% | 419 |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.07% | - |
| Sep 15, 2025 | 30.04 | 30.04 | 30.02 | 30.02 | 30.02 | 0.12% | 519 |
| Sep 12, 2025 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | 0.03% | 569 |
| Sep 11, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.33% | - |
| Sep 10, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.12% | - |
| Sep 9, 2025 | 29.87 | 29.87 | 29.84 | 29.84 | 29.84 | 0.13% | 200 |
| Sep 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.14% | 41 |
| Sep 5, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.09% | - |
| Sep 4, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.40% | 156 |
| Sep 3, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.30% | 156 |
| Sep 2, 2025 | 29.51 | 29.58 | 29.50 | 29.58 | 29.58 | -0.37% | 2,393 |
| Aug 29, 2025 | 29.74 | 29.74 | 29.69 | 29.69 | 29.69 | -0.27% | 511 |
| Aug 28, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.14% | 135 |
| Aug 27, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.13% | 5 |
| Aug 26, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.17% | - |
| Aug 25, 2025 | 29.68 | 29.68 | 29.63 | 29.64 | 29.64 | -0.16% | 292 |
| Aug 22, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.81% | - |
| Aug 21, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.23% | 50 |
| Aug 20, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.04% | 50 |
| Aug 19, 2025 | 29.57 | 29.57 | 29.53 | 29.53 | 29.53 | -0.31% | 1,679 |
| Aug 18, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.07% | - |
| Aug 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.03% | 50 |
| Aug 14, 2025 | 29.66 | 29.69 | 29.61 | 29.61 | 29.61 | -0.05% | 1,893 |
| Aug 13, 2025 | 29.62 | 29.63 | 29.61 | 29.63 | 29.63 | 0.14% | 641 |
| Aug 12, 2025 | 29.58 | 29.59 | 29.58 | 29.59 | 29.59 | 0.56% | 360 |
| Aug 11, 2025 | 29.46 | 29.46 | 29.41 | 29.42 | 29.42 | -0.13% | 364 |
| Aug 8, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.46% | 1,751 |
| Aug 7, 2025 | 29.34 | 29.39 | 29.28 | 29.32 | 29.32 | -0.13% | 1,751 |
| Aug 6, 2025 | 29.22 | 29.36 | 29.22 | 29.36 | 29.36 | 0.58% | 100 |
| Aug 5, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.38% | 1,436 |
| Aug 4, 2025 | 29.29 | 29.30 | 29.29 | 29.30 | 29.30 | 0.81% | 241 |
| Aug 1, 2025 | 29.10 | 29.10 | 29.07 | 29.07 | 29.07 | -0.82% | 349 |
| Jul 31, 2025 | 29.41 | 29.41 | 29.30 | 29.30 | 29.30 | -0.05% | 1,333 |
| Jul 30, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.18% | 1,490 |
| Jul 29, 2025 | 29.41 | 29.41 | 29.34 | 29.37 | 29.37 | -0.12% | 875 |
| Jul 28, 2025 | 29.46 | 29.46 | 29.41 | 29.41 | 29.41 | 0.03% | 347 |
| Jul 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.22% | 364 |
| Jul 24, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.09% | 364 |
| Jul 23, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.35% | 78 |
| Jul 22, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.08% | 78 |
| Jul 21, 2025 | 29.19 | 29.19 | 29.18 | 29.18 | 29.18 | 0.11% | 225 |
| Jul 18, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |