Pacer Swan SOS Conservative (October) ETF (PSCQ)
BATS: PSCQ · Real-Time Price · USD
30.33
-0.08 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
30.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
PSCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.07% | - |
| Apr 24, 2026 | 30.33 | 30.39 | 30.33 | 30.39 | 30.39 | 0.39% | 453 |
| Apr 23, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.14% | 274 |
| Apr 22, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.45% | 166 |
| Apr 21, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.30% | 48 |
| Apr 20, 2026 | 30.24 | 30.27 | 30.24 | 30.27 | 30.27 | -0.13% | 148 |
| Apr 17, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.61% | 160 |
| Apr 16, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.08% | 55 |
| Apr 15, 2026 | 30.01 | 30.10 | 30.01 | 30.10 | 30.09 | 0.38% | 186 |
| Apr 14, 2026 | 29.92 | 29.98 | 29.92 | 29.98 | 29.98 | 0.66% | 2,000 |
| Apr 13, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.78 | 0.52% | 25 |
| Apr 10, 2026 | 29.64 | 29.64 | 29.61 | 29.63 | 29.63 | -0.06% | 11,738 |
| Apr 9, 2026 | 29.49 | 29.65 | 29.49 | 29.65 | 29.65 | 0.36% | 320 |
| Apr 8, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.54 | 1.42% | 40 |
| Apr 7, 2026 | 29.04 | 29.13 | 29.04 | 29.13 | 29.13 | 0.09% | 108 |
| Apr 6, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.35% | 19 |
| Apr 2, 2026 | 28.94 | 29.02 | 28.94 | 29.01 | 29.01 | 0.12% | 420 |
| Apr 1, 2026 | 28.99 | 29.07 | 28.97 | 28.97 | 28.97 | 0.22% | 2,538 |
| Mar 31, 2026 | 28.65 | 28.91 | 28.65 | 28.91 | 28.91 | 1.61% | 1,080 |
| Mar 30, 2026 | 28.57 | 28.57 | 28.45 | 28.45 | 28.45 | -0.26% | 307 |
| Mar 27, 2026 | 28.66 | 28.66 | 28.52 | 28.52 | 28.52 | -0.90% | 314 |
| Mar 26, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.91% | - |
| Mar 25, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.29% | 148 |
| Mar 24, 2026 | 28.97 | 28.97 | 28.94 | 28.96 | 28.96 | -0.27% | 341 |
| Mar 23, 2026 | 29.06 | 29.06 | 29.04 | 29.04 | 29.04 | 0.73% | 241 |
| Mar 20, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.88% | 57 |
| Mar 19, 2026 | 29.03 | 29.09 | 29.03 | 29.09 | 29.08 | -0.12% | 250 |
| Mar 18, 2026 | 29.23 | 29.23 | 29.12 | 29.12 | 29.12 | -0.73% | 756 |
| Mar 17, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.18% | 37 |
| Mar 16, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.57% | 237 |
| Mar 13, 2026 | 29.16 | 29.16 | 29.11 | 29.11 | 29.11 | -0.33% | 177 |
| Mar 12, 2026 | 29.27 | 29.27 | 29.21 | 29.21 | 29.21 | -0.70% | 310 |
| Mar 11, 2026 | 29.45 | 29.45 | 29.38 | 29.42 | 29.42 | -0.15% | 2,557 |
| Mar 10, 2026 | 29.51 | 29.55 | 29.46 | 29.46 | 29.46 | -0.05% | 344 |
| Mar 9, 2026 | 29.17 | 29.47 | 29.17 | 29.47 | 29.47 | 0.41% | 761 |
| Mar 6, 2026 | 29.39 | 29.40 | 29.35 | 29.35 | 29.35 | -0.59% | 364 |
| Mar 5, 2026 | 29.52 | 29.53 | 29.43 | 29.53 | 29.53 | -0.45% | 2,629 |
| Mar 4, 2026 | 29.57 | 29.66 | 29.57 | 29.66 | 29.66 | 0.46% | 800 |
| Mar 3, 2026 | 29.35 | 29.52 | 29.35 | 29.52 | 29.52 | -0.51% | 1,463 |
| Mar 2, 2026 | 29.64 | 29.67 | 29.64 | 29.67 | 29.67 | 0.03% | 7,099 |
| Feb 27, 2026 | 29.62 | 29.66 | 29.60 | 29.66 | 29.66 | -0.22% | 1,973 |
| Feb 26, 2026 | 29.65 | 29.75 | 29.65 | 29.73 | 29.73 | -0.19% | 1,465 |
| Feb 25, 2026 | 29.78 | 29.79 | 29.78 | 29.79 | 29.79 | 0.32% | 1,273 |
| Feb 24, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.45% | 44 |
| Feb 23, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.35% | 12 |
| Feb 20, 2026 | 29.66 | 29.70 | 29.65 | 29.66 | 29.66 | 0.20% | 3,014 |
| Feb 19, 2026 | 29.61 | 29.61 | 29.60 | 29.60 | 29.60 | -0.08% | 343 |
| Feb 18, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.17% | 195 |
| Feb 17, 2026 | 29.42 | 29.57 | 29.42 | 29.57 | 29.57 | 0.17% | 605 |
| Feb 13, 2026 | 29.56 | 29.56 | 29.52 | 29.52 | 29.52 | 0.03% | 464 |
| Feb 12, 2026 | 29.71 | 29.71 | 29.51 | 29.51 | 29.51 | -0.88% | 1,449 |
| Feb 11, 2026 | 29.72 | 29.78 | 29.72 | 29.78 | 29.78 | -0.02% | 163 |
| Feb 10, 2026 | 29.81 | 29.83 | 29.78 | 29.78 | 29.78 | -0.09% | 3,767 |
| Feb 9, 2026 | 29.73 | 29.81 | 29.73 | 29.81 | 29.81 | 0.58% | 260 |
| Feb 6, 2026 | 29.58 | 29.64 | 29.58 | 29.64 | 29.64 | 0.68% | 2,235 |
| Feb 5, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.66% | 606 |
| Feb 4, 2026 | 29.62 | 29.63 | 29.62 | 29.63 | 29.63 | -0.19% | 386 |
| Feb 3, 2026 | 29.75 | 29.75 | 29.63 | 29.69 | 29.69 | -0.16% | 1,110 |
| Feb 2, 2026 | 29.80 | 29.80 | 29.74 | 29.74 | 29.74 | - | 4,410 |
| Jan 30, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.12% | 123 |
| Jan 29, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.77 | -0.09% | 277 |
| Jan 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.04% | 2 |
| Jan 27, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.21% | 3 |
| Jan 26, 2026 | 29.75 | 29.77 | 29.75 | 29.75 | 29.75 | 0.21% | 3,362 |
| Jan 23, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.18% | 1 |
| Jan 22, 2026 | 29.64 | 29.67 | 29.64 | 29.64 | 29.64 | 0.17% | 2,611 |
| Jan 21, 2026 | 29.51 | 29.60 | 29.51 | 29.59 | 29.59 | 0.60% | 844 |
| Jan 20, 2026 | 29.53 | 29.53 | 29.40 | 29.41 | 29.41 | -1.12% | 3,400 |
| Jan 16, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.08% | - |
| Jan 15, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.18% | - |
| Jan 14, 2026 | 29.61 | 29.67 | 29.60 | 29.67 | 29.67 | -0.25% | 200 |
| Jan 13, 2026 | 29.76 | 29.76 | 29.75 | 29.75 | 29.74 | -0.07% | 458 |
| Jan 12, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.02% | 13 |
| Jan 9, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.34% | 80 |
| Jan 8, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.03% | - |
| Jan 7, 2026 | 29.69 | 29.69 | 29.67 | 29.67 | 29.67 | -0.11% | 2,272 |
| Jan 6, 2026 | 29.69 | 29.70 | 29.69 | 29.70 | 29.70 | 0.27% | 581 |
| Jan 5, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.32% | 400 |
| Jan 2, 2026 | 29.54 | 29.54 | 29.51 | 29.53 | 29.53 | 0.04% | 200 |
| Dec 31, 2025 | 29.56 | 29.57 | 29.51 | 29.51 | 29.51 | -0.12% | 3,532 |
| Dec 30, 2025 | 29.56 | 29.60 | 29.55 | 29.55 | 29.55 | -0.19% | 4,000 |
| Dec 29, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.15% | 1 |
| Dec 26, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.08% | - |
| Dec 24, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.05% | 1 |
| Dec 23, 2025 | 29.50 | 29.61 | 29.50 | 29.61 | 29.61 | 0.33% | 107 |
| Dec 22, 2025 | 29.49 | 29.52 | 29.49 | 29.52 | 29.51 | 0.34% | 687 |
| Dec 19, 2025 | 29.40 | 29.42 | 29.38 | 29.42 | 29.42 | 0.33% | 6,784 |
| Dec 18, 2025 | 29.36 | 29.36 | 29.32 | 29.32 | 29.32 | 0.50% | 3,133 |
| Dec 17, 2025 | 29.29 | 29.29 | 29.17 | 29.17 | 29.17 | -0.48% | 550 |
| Dec 16, 2025 | 29.35 | 29.35 | 29.29 | 29.32 | 29.32 | -0.22% | 3,524 |
| Dec 15, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.09% | 2 |
| Dec 12, 2025 | 29.44 | 29.44 | 29.41 | 29.41 | 29.41 | -0.33% | 544 |
| Dec 11, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.11% | 62 |
| Dec 10, 2025 | 29.38 | 29.47 | 29.36 | 29.47 | 29.47 | 0.32% | 450 |
| Dec 9, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.07% | 66 |
| Dec 8, 2025 | 29.39 | 29.39 | 29.35 | 29.35 | 29.35 | -0.16% | 530 |
| 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 |