Pacer Swan SOS Conservative (October) ETF (PSCQ)
BATS: PSCQ · Real-Time Price · USD
29.40
+0.03 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
29.40
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PSCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.45 | 29.45 | 29.40 | 29.40 | 29.40 | 0.10% | 2,293 |
| Dec 4, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.02% | 66 |
| Dec 3, 2025 | 29.39 | 29.41 | 29.37 | 29.37 | 29.37 | 0.22% | 493 |
| Dec 2, 2025 | 29.35 | 29.35 | 29.30 | 29.30 | 29.30 | 0.03% | 3,546 |
| Dec 1, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.20% | 24 |
| Nov 28, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.23% | - |
| Nov 26, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.25% | - |
| Nov 25, 2025 | 29.06 | 29.21 | 29.06 | 29.21 | 29.21 | 0.61% | 1,959 |
| Nov 24, 2025 | 28.97 | 29.03 | 28.95 | 29.03 | 29.03 | 0.77% | 6,700 |
| Nov 21, 2025 | 28.69 | 28.87 | 28.67 | 28.81 | 28.81 | 0.49% | 1,344 |
| Nov 20, 2025 | 29.07 | 29.07 | 28.67 | 28.67 | 28.67 | -0.72% | 557 |
| Nov 19, 2025 | 28.85 | 28.88 | 28.84 | 28.88 | 28.88 | 0.12% | 1,294 |
| Nov 18, 2025 | 28.82 | 28.91 | 28.82 | 28.85 | 28.85 | -0.27% | 1,226 |
| Nov 17, 2025 | 28.99 | 28.99 | 28.92 | 28.92 | 28.92 | -0.49% | 443 |
| Nov 14, 2025 | 29.09 | 29.14 | 29.07 | 29.07 | 29.07 | -0.05% | 5,734 |
| Nov 13, 2025 | 29.19 | 29.19 | 29.02 | 29.08 | 29.08 | -0.65% | 4,092 |
| Nov 12, 2025 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 0.03% | 2,370 |
| Nov 11, 2025 | 29.26 | 29.31 | 29.26 | 29.26 | 29.26 | -0.10% | 172,986 |
| Nov 10, 2025 | 29.22 | 29.34 | 29.22 | 29.29 | 29.29 | 0.77% | 11,604 |
| Nov 7, 2025 | 28.89 | 29.07 | 28.88 | 29.07 | 29.07 | 0.08% | 15,722 |
| Nov 6, 2025 | 29.09 | 29.10 | 29.04 | 29.04 | 29.04 | -0.40% | 12,151 |
| Nov 5, 2025 | 29.24 | 29.24 | 29.16 | 29.16 | 29.16 | 0.10% | 8,084 |
| Nov 4, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.41% | 24 |
| Nov 3, 2025 | 29.26 | 29.29 | 29.25 | 29.25 | 29.25 | -0.02% | 7,849 |
| Oct 31, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.08% | 107 |
| Oct 30, 2025 | 29.29 | 29.35 | 29.28 | 29.28 | 29.28 | -0.13% | 3,740 |
| Oct 29, 2025 | 29.41 | 29.41 | 29.30 | 29.32 | 29.32 | -0.21% | 2,816 |
| Oct 28, 2025 | 29.36 | 29.41 | 29.36 | 29.38 | 29.38 | 0.13% | 24,249 |
| Oct 27, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.41% | 113 |
| Oct 24, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.31% | 36 |
| Oct 23, 2025 | 29.12 | 29.13 | 29.12 | 29.13 | 29.13 | 0.32% | 3,705 |
| Oct 22, 2025 | 29.06 | 29.06 | 29.04 | 29.04 | 29.04 | -0.23% | 342 |
| Oct 21, 2025 | 29.13 | 29.14 | 29.11 | 29.11 | 29.11 | - | 1,236 |
| Oct 20, 2025 | 29.04 | 29.13 | 29.04 | 29.11 | 29.11 | 0.52% | 10,931 |
| Oct 17, 2025 | 28.89 | 28.96 | 28.86 | 28.96 | 28.96 | 0.40% | 817 |
| Oct 16, 2025 | 28.93 | 28.93 | 28.84 | 28.84 | 28.84 | -0.28% | 325 |
| Oct 15, 2025 | 29.01 | 29.01 | 28.85 | 28.92 | 28.92 | 0.08% | 6,688 |
| Oct 14, 2025 | 28.95 | 28.95 | 28.90 | 28.90 | 28.90 | -0.21% | 680 |
| Oct 13, 2025 | 28.92 | 28.96 | 28.92 | 28.96 | 28.96 | 0.77% | 11,264 |
| Oct 10, 2025 | 29.06 | 29.06 | 28.74 | 28.74 | 28.74 | -1.03% | 1,095 |
| Oct 9, 2025 | 29.03 | 29.08 | 29.03 | 29.04 | 29.04 | -0.14% | 9,040 |
| Oct 8, 2025 | 29.10 | 29.12 | 29.08 | 29.08 | 29.08 | 0.20% | 17,202 |
| Oct 7, 2025 | 29.05 | 29.07 | 29.01 | 29.02 | 29.02 | -0.25% | 1,170 |
| Oct 6, 2025 | 29.08 | 29.12 | 29.07 | 29.09 | 29.09 | 0.20% | 2,400 |
| Oct 3, 2025 | 29.15 | 29.15 | 29.04 | 29.04 | 29.03 | - | 12,610 |
| Oct 2, 2025 | 29.04 | 29.07 | 29.04 | 29.04 | 29.04 | -0.14% | 7,540 |
| Oct 1, 2025 | 28.97 | 29.08 | 28.97 | 29.08 | 29.08 | 0.22% | 8,349 |
| Sep 30, 2025 | 29.03 | 29.05 | 29.01 | 29.01 | 29.01 | 0.02% | 19,084 |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.01% | - |
| Sep 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.07% | 41 |
| Sep 25, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.02% | 1 |
| Sep 24, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.16% | - |
| Sep 23, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.14% | 3,846 |
| Sep 22, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.07% | - |
| Sep 19, 2025 | 28.91 | 28.95 | 28.91 | 28.95 | 28.95 | 0.08% | 328 |
| Sep 18, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.09% | - |
| Sep 17, 2025 | 28.85 | 28.90 | 28.85 | 28.90 | 28.90 | 0.07% | 940 |
| Sep 16, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.01% | - |
| Sep 15, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.05% | - |
| Sep 12, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.07% | - |
| Sep 11, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.20% | - |
| Sep 10, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.09% | - |
| Sep 9, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.76 | 0.12% | - |
| Sep 8, 2025 | 28.74 | 28.74 | 28.73 | 28.73 | 28.73 | 0.17% | 100 |
| Sep 5, 2025 | 28.69 | 28.69 | 28.68 | 28.68 | 28.68 | -0.03% | 104 |
| Sep 4, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.35% | - |
| Sep 3, 2025 | 28.55 | 28.59 | 28.55 | 28.59 | 28.59 | 0.34% | 100 |
| Sep 2, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.39% | 2,076 |
| Aug 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.22% | - |
| Aug 28, 2025 | 28.63 | 28.67 | 28.63 | 28.67 | 28.66 | 0.15% | 1,000 |
| Aug 27, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.10% | - |
| Aug 26, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.15% | - |
| Aug 25, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.08% | 101 |
| Aug 22, 2025 | 28.43 | 28.59 | 28.43 | 28.57 | 28.57 | 0.82% | 1,599 |
| Aug 21, 2025 | 28.36 | 28.36 | 28.33 | 28.34 | 28.34 | -0.20% | 296 |
| Aug 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.10% | 84 |
| Aug 19, 2025 | 28.48 | 28.48 | 28.43 | 28.43 | 28.43 | -0.22% | 196 |
| Aug 18, 2025 | 28.48 | 28.49 | 28.48 | 28.49 | 28.49 | 0.09% | 152 |
| Aug 15, 2025 | 28.50 | 28.50 | 28.46 | 28.46 | 28.46 | -0.02% | 20,740 |
| Aug 14, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.09% | 1,950 |
| Aug 13, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.49 | 0.17% | - |
| Aug 12, 2025 | 28.42 | 28.45 | 28.42 | 28.45 | 28.45 | 0.57% | 308 |
| Aug 11, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.12% | - |
| Aug 8, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.50% | 16 |
| Aug 7, 2025 | 28.19 | 28.19 | 28.16 | 28.18 | 28.18 | -0.10% | 216 |
| Aug 6, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.57% | 38 |
| Aug 5, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.30% | 1,990 |
| Aug 4, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.13 | 0.85% | 14 |
| Aug 1, 2025 | 27.92 | 27.93 | 27.90 | 27.90 | 27.90 | -0.92% | 250 |
| Jul 31, 2025 | 28.25 | 28.25 | 28.16 | 28.16 | 28.16 | -0.05% | 105 |
| Jul 30, 2025 | 28.15 | 28.17 | 28.15 | 28.17 | 28.17 | -0.13% | 2,129 |
| Jul 29, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.10% | 3 |
| Jul 28, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.07% | 2 |
| Jul 25, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.18% | - |
| Jul 24, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.16 | 0.08% | 1 |
| Jul 23, 2025 | 28.09 | 28.14 | 28.09 | 28.14 | 28.14 | 0.41% | 100 |
| Jul 22, 2025 | 28.00 | 28.03 | 28.00 | 28.03 | 28.03 | 0.07% | 266 |
| Jul 21, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.15% | 132 |
| Jul 18, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.03% | 72 |
| Jul 17, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.33% | 3 |