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 |
| 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% | - |
| 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% | - |
| Aug 25, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.19% | - |
| 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 | 29.00 | 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 | 28.80 | -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% | - |
| 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% | - |
| 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 |
| Jul 17, 2025 | 28.53 | 28.60 | 28.52 | 28.56 | 28.56 | 0.27% | 11,554 |