Pacer Swan SOS Conservative (July) ETF (PSCJ)
BATS: PSCJ · Real-Time Price · USD
31.55
-0.07 (-0.22%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PSCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.22% | 1,649 |
| Jun 25, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - | - |
| Jun 24, 2026 | 31.63 | 31.63 | 31.62 | 31.62 | 31.62 | 0.02% | 2,921 |
| Jun 23, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.61 | 0.02% | 1 |
| Jun 22, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.06% | 500 |
| Jun 18, 2026 | 31.58 | 31.59 | 31.58 | 31.59 | 31.59 | 0.03% | 1,560 |
| Jun 17, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.02% | - |
| Jun 16, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.02% | - |
| Jun 15, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.16% | - |
| Jun 12, 2026 | 31.52 | 31.54 | 31.52 | 31.54 | 31.54 | 0.22% | 1,001 |
| Jun 11, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.16% | 1,966 |
| Jun 10, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.16% | - |
| Jun 9, 2026 | 31.43 | 31.47 | 31.43 | 31.47 | 31.47 | -0.10% | 1,292 |
| Jun 8, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.14% | - |
| Jun 5, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.45 | -0.24% | 28 |
| Jun 4, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.05% | - |
| Jun 3, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - | - |
| Jun 2, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.02% | - |
| Jun 1, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.02% | - |
| May 29, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.08% | - |
| May 28, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.05% | - |
| May 27, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.03% | - |
| May 26, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.08% | 64 |
| May 22, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.13% | - |
| May 21, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.06% | - |
| May 20, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.11% | 43 |
| May 19, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.02% | - |
| May 18, 2026 | 31.37 | 31.37 | 31.33 | 31.33 | 31.33 | -0.02% | 170 |
| May 15, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.06% | 70 |
| May 14, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.08% | - |
| May 13, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.11% | - |
| May 12, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.02% | - |
| May 11, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.06% | - |
| May 8, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.16% | - |
| May 7, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.05% | - |
| May 6, 2026 | 31.23 | 31.25 | 31.23 | 31.25 | 31.25 | 0.27% | 309 |
| May 5, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.19% | - |
| May 4, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.17% | 120 |
| May 1, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.17% | 9 |
| Apr 30, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.37% | - |
| Apr 29, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.08% | - |
| Apr 28, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.06% | 4 |
| Apr 27, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.11% | 73 |
| Apr 24, 2026 | 30.97 | 31.00 | 30.97 | 31.00 | 31.00 | 0.27% | 157 |
| Apr 23, 2026 | 30.94 | 30.94 | 30.85 | 30.91 | 30.91 | -0.12% | 213 |
| Apr 22, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.23% | - |
| Apr 21, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.13% | 103 |
| Apr 20, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.10% | - |
| Apr 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.36% | 2 |
| Apr 16, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.07% | 168 |
| Apr 15, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.28% | 21 |
| Apr 14, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.43% | - |
| Apr 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.51% | 15 |
| Apr 10, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.07% | 8 |
| Apr 9, 2026 | 30.48 | 30.48 | 30.46 | 30.47 | 30.47 | 0.43% | 695 |
| Apr 8, 2026 | 30.20 | 30.34 | 30.20 | 30.34 | 30.34 | 1.43% | 1,002 |
| Apr 7, 2026 | 29.79 | 29.91 | 29.79 | 29.91 | 29.91 | 0.04% | 1,350 |
| Apr 6, 2026 | 29.88 | 29.90 | 29.84 | 29.90 | 29.90 | 0.27% | 390 |
| Apr 2, 2026 | 29.68 | 29.82 | 29.68 | 29.82 | 29.82 | 0.27% | 409 |
| Apr 1, 2026 | 29.83 | 29.83 | 29.74 | 29.74 | 29.74 | 0.32% | 1,997 |
| Mar 31, 2026 | 29.57 | 29.64 | 29.57 | 29.64 | 29.64 | 1.67% | 640 |
| Mar 30, 2026 | 29.23 | 29.23 | 29.16 | 29.16 | 29.16 | -0.24% | 100 |
| Mar 27, 2026 | 29.38 | 29.38 | 29.23 | 29.23 | 29.23 | -0.99% | 100 |
| Mar 26, 2026 | 29.56 | 29.56 | 29.52 | 29.52 | 29.52 | -0.98% | 683 |
| Mar 25, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.32% | 46 |
| Mar 24, 2026 | 29.73 | 29.73 | 29.68 | 29.72 | 29.72 | -0.25% | 253 |
| Mar 23, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.74% | 15 |
| Mar 20, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.86% | - |
| Mar 19, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.13% | 80 |
| Mar 18, 2026 | 29.98 | 30.01 | 29.86 | 29.86 | 29.86 | -0.69% | 1,384 |
| Mar 17, 2026 | 30.05 | 30.07 | 30.04 | 30.07 | 30.07 | 0.23% | 1,401 |
| Mar 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.63% | 80 |
| Mar 13, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.29% | - |
| Mar 12, 2026 | 30.01 | 30.02 | 29.90 | 29.90 | 29.90 | -0.66% | 709 |
| Mar 11, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.07% | - |
| Mar 10, 2026 | 30.20 | 30.20 | 30.12 | 30.12 | 30.12 | -0.12% | 323 |
| Mar 9, 2026 | 29.98 | 30.16 | 29.98 | 30.16 | 30.16 | 0.45% | 324 |
| Mar 6, 2026 | 30.07 | 30.08 | 30.02 | 30.02 | 30.02 | -0.68% | 287 |
| Mar 5, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.30% | 68 |
| Mar 4, 2026 | 30.27 | 30.32 | 30.27 | 30.32 | 30.32 | 0.41% | 206 |
| Mar 3, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.42% | 400 |
| Mar 2, 2026 | 30.28 | 30.32 | 30.28 | 30.32 | 30.32 | 0.04% | 199 |
| Feb 27, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.20% | 3 |
| Feb 26, 2026 | 30.34 | 30.37 | 30.34 | 30.37 | 30.37 | -0.18% | 820 |
| Feb 25, 2026 | 30.24 | 30.42 | 30.24 | 30.42 | 30.42 | 0.34% | 190 |
| Feb 24, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.41% | 72 |
| Feb 23, 2026 | 30.21 | 30.21 | 30.20 | 30.20 | 30.20 | -0.18% | 1,299 |
| Feb 20, 2026 | 30.27 | 30.27 | 30.25 | 30.25 | 30.25 | 0.06% | 1,875 |
| Feb 19, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.19% | 100 |
| Feb 18, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.30% | 84 |
| Feb 17, 2026 | 30.17 | 30.20 | 30.17 | 30.20 | 30.20 | 0.10% | 283 |
| Feb 13, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.03% | 40 |
| Feb 12, 2026 | 30.29 | 30.29 | 30.18 | 30.18 | 30.17 | -0.62% | 107 |
| Feb 11, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.02% | - |
| Feb 10, 2026 | 30.37 | 30.37 | 30.36 | 30.36 | 30.36 | -0.05% | 825 |
| Feb 9, 2026 | 30.36 | 30.37 | 30.36 | 30.37 | 30.37 | 0.54% | 100 |
| Feb 6, 2026 | 30.18 | 30.21 | 30.18 | 30.21 | 30.21 | 0.50% | 1,876 |
| Feb 5, 2026 | 30.03 | 30.06 | 30.03 | 30.06 | 30.06 | -0.55% | 165 |
| Feb 4, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.15% | 56 |
| Feb 3, 2026 | 30.29 | 30.29 | 30.27 | 30.27 | 30.27 | 0.01% | 238 |