Pacer CFRA-Stovall Equal Weight Seasonal Rotation ETF (SZNE)
NYSEARCA: SZNE · Real-Time Price · USD
34.11
-0.36 (-1.04%)
May 13, 2025, 4:00 PM - Market closed
SZNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.31 | 34.47 | 34.31 | 34.47 | 34.47 | 1.65% | 4,411 |
| May 9, 2025 | 34.04 | 34.06 | 33.91 | 33.91 | 33.91 | -0.37% | 3,104 |
| May 8, 2025 | 34.19 | 34.19 | 34.04 | 34.04 | 34.04 | 0.16% | 1,252 |
| May 7, 2025 | 33.84 | 33.99 | 33.79 | 33.98 | 33.98 | 0.72% | 1,503 |
| May 6, 2025 | 33.91 | 33.92 | 33.74 | 33.74 | 33.74 | -0.98% | 1,250 |
| May 5, 2025 | 34.03 | 34.19 | 34.03 | 34.07 | 34.07 | -0.44% | 7,437 |
| May 2, 2025 | 34.29 | 34.33 | 34.11 | 34.22 | 34.22 | 0.84% | 2,384 |
| May 1, 2025 | 34.18 | 34.18 | 33.94 | 33.94 | 33.94 | -1.06% | 3,915 |
| Apr 30, 2025 | 33.70 | 34.30 | 33.44 | 34.30 | 34.30 | 0.06% | 14,841 |
| Apr 29, 2025 | 33.94 | 34.28 | 33.94 | 34.28 | 34.28 | 0.68% | 1,665 |
| Apr 28, 2025 | 34.19 | 34.19 | 34.05 | 34.05 | 34.05 | 0.22% | 512 |
| Apr 25, 2025 | 33.73 | 33.98 | 33.73 | 33.98 | 33.98 | -0.08% | 1,555 |
| Apr 24, 2025 | 33.26 | 34.00 | 33.26 | 34.00 | 34.00 | 2.56% | 1,033 |
| Apr 23, 2025 | 33.48 | 33.50 | 33.05 | 33.15 | 33.15 | 1.41% | 2,925 |
| Apr 22, 2025 | 32.48 | 32.69 | 32.48 | 32.69 | 32.69 | 2.52% | 532 |
| Apr 21, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -1.90% | 240 |
| Apr 17, 2025 | 32.41 | 32.51 | 32.32 | 32.51 | 32.51 | 0.69% | 215 |
| Apr 16, 2025 | 32.59 | 32.59 | 32.00 | 32.28 | 32.28 | -1.67% | 2,418 |
| Apr 15, 2025 | 33.12 | 33.18 | 32.83 | 32.83 | 32.83 | -0.47% | 389 |
| Apr 14, 2025 | 32.98 | 33.17 | 32.83 | 32.99 | 32.99 | 1.03% | 5,316 |
| Apr 11, 2025 | 32.10 | 32.65 | 32.10 | 32.65 | 32.65 | 1.88% | 3,626 |
| Apr 10, 2025 | 32.08 | 32.25 | 31.41 | 32.05 | 32.05 | -3.86% | 7,183 |
| Apr 9, 2025 | 30.35 | 33.37 | 30.16 | 33.34 | 33.34 | 10.25% | 10,023 |
| Apr 8, 2025 | 32.07 | 32.07 | 30.24 | 30.24 | 30.24 | -2.62% | 2,040 |
| Apr 7, 2025 | 30.51 | 31.25 | 30.02 | 31.05 | 31.05 | -0.81% | 1,614 |
| Apr 4, 2025 | 31.99 | 31.99 | 31.30 | 31.30 | 31.30 | -5.36% | 1,914 |
| Apr 3, 2025 | 33.34 | 33.36 | 33.08 | 33.08 | 33.08 | -6.33% | 504 |
| Apr 2, 2025 | 34.87 | 35.31 | 34.87 | 35.31 | 35.31 | 1.24% | 1,288 |
| Apr 1, 2025 | 34.39 | 34.89 | 34.39 | 34.88 | 34.88 | 0.37% | 1,304 |
| Mar 31, 2025 | 33.97 | 34.75 | 33.97 | 34.75 | 34.75 | 0.77% | 1,024 |
| Mar 28, 2025 | 34.64 | 34.78 | 34.49 | 34.49 | 34.49 | -2.60% | 9,775 |
| Mar 27, 2025 | 35.26 | 35.59 | 35.26 | 35.41 | 35.41 | -0.28% | 4,618 |
| Mar 26, 2025 | 35.62 | 35.62 | 35.51 | 35.51 | 35.51 | -0.77% | 1,400 |
| Mar 25, 2025 | 35.82 | 35.82 | 35.75 | 35.78 | 35.78 | -0.10% | 1,151 |
| Mar 24, 2025 | 35.68 | 35.82 | 35.57 | 35.82 | 35.82 | 2.08% | 2,035 |
| Mar 21, 2025 | 34.72 | 35.09 | 34.72 | 35.09 | 35.09 | -0.68% | 2,774 |
| Mar 20, 2025 | 35.32 | 35.61 | 35.32 | 35.33 | 35.33 | -0.70% | 2,918 |
| Mar 19, 2025 | 35.27 | 35.68 | 35.27 | 35.58 | 35.58 | 1.09% | 2,186 |
| Mar 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.84% | 206 |
| Mar 17, 2025 | 35.34 | 35.53 | 35.34 | 35.50 | 35.50 | 1.44% | 2,914 |
| Mar 14, 2025 | 34.61 | 34.99 | 34.61 | 34.99 | 34.99 | 2.30% | 4,067 |
| Mar 13, 2025 | 34.37 | 34.37 | 34.19 | 34.21 | 34.21 | -1.50% | 628 |
| Mar 12, 2025 | 35.03 | 35.03 | 34.73 | 34.73 | 34.73 | -0.22% | 3,801 |
| Mar 11, 2025 | 34.93 | 35.04 | 34.76 | 34.81 | 34.81 | -1.37% | 1,448 |
| Mar 10, 2025 | 35.80 | 35.80 | 35.00 | 35.29 | 35.29 | -2.00% | 3,671 |
| Mar 7, 2025 | 35.68 | 36.02 | 35.54 | 36.01 | 36.01 | 0.66% | 715 |
| Mar 6, 2025 | 35.81 | 36.00 | 35.72 | 35.77 | 35.77 | -1.29% | 1,138 |
| Mar 5, 2025 | 36.01 | 36.24 | 35.71 | 36.24 | 36.18 | 1.67% | 1,681 |
| Mar 4, 2025 | 35.65 | 36.10 | 35.46 | 35.65 | 35.59 | -1.33% | 5,886 |
| Mar 3, 2025 | 37.19 | 37.19 | 36.09 | 36.13 | 36.07 | -2.07% | 1,356 |