Pacer Swan SOS Conservative (April) ETF (PSCW)
BATS: PSCW · Real-Time Price · USD
29.68
-0.18 (-0.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.60% | 2,563 |
| Jun 25, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.08% | - |
| Jun 24, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.05% | - |
| Jun 23, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.33% | - |
| Jun 22, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.03% | 807 |
| Jun 18, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.30% | 24 |
| Jun 17, 2026 | 29.95 | 29.95 | 29.87 | 29.87 | 29.87 | -0.45% | 3,222 |
| Jun 16, 2026 | 29.98 | 30.01 | 29.98 | 30.01 | 30.01 | -0.07% | 25,151 |
| Jun 15, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.52% | 1 |
| Jun 12, 2026 | 29.80 | 29.87 | 29.80 | 29.87 | 29.87 | 0.71% | 1,200 |
| Jun 11, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.05% | 2,592 |
| Jun 10, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.67 | -0.45% | 85 |
| Jun 9, 2026 | 29.67 | 29.81 | 29.67 | 29.81 | 29.81 | -0.12% | 268 |
| Jun 8, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.13% | - |
| Jun 5, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.67% | 103 |
| Jun 4, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.10% | - |
| Jun 3, 2026 | 29.99 | 29.99 | 29.98 | 29.98 | 29.98 | -0.07% | 200 |
| Jun 2, 2026 | 30.06 | 30.06 | 30.00 | 30.00 | 30.00 | 0.02% | 544 |
| Jun 1, 2026 | 30.02 | 30.03 | 29.99 | 29.99 | 29.99 | 0.03% | 1,736 |
| May 29, 2026 | 29.92 | 30.03 | 29.92 | 29.98 | 29.98 | 0.17% | 1,020 |
| May 28, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.10% | - |
| May 27, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.02% | 5 |
| May 26, 2026 | 29.86 | 29.90 | 29.86 | 29.90 | 29.90 | 0.22% | 1,413 |
| May 22, 2026 | 29.83 | 29.83 | 29.81 | 29.83 | 29.83 | 0.17% | 6,078 |
| May 21, 2026 | 29.74 | 29.78 | 29.74 | 29.78 | 29.78 | -0.03% | 600 |
| May 20, 2026 | 29.76 | 29.79 | 29.75 | 29.79 | 29.79 | 0.17% | 3,599 |
| May 19, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.03% | 89 |
| May 18, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 21 |
| May 15, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.18% | 16 |
| May 14, 2026 | 29.78 | 29.81 | 29.78 | 29.81 | 29.81 | 0.10% | 400 |
| May 13, 2026 | 29.71 | 29.78 | 29.71 | 29.78 | 29.78 | 0.11% | 2,219 |
| May 12, 2026 | 29.68 | 29.74 | 29.67 | 29.74 | 29.74 | 0.01% | 606 |
| May 11, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.02% | 1 |
| May 8, 2026 | 29.75 | 29.75 | 29.70 | 29.74 | 29.74 | 0.15% | 1,257 |
| May 7, 2026 | 29.68 | 29.69 | 29.65 | 29.69 | 29.69 | - | 1,635 |
| May 6, 2026 | 29.66 | 29.69 | 29.66 | 29.69 | 29.69 | 0.30% | 1,102 |
| May 5, 2026 | 29.57 | 29.60 | 29.57 | 29.60 | 29.60 | 0.31% | 1,600 |
| May 4, 2026 | 29.56 | 29.56 | 29.51 | 29.51 | 29.51 | -0.26% | 1,090 |
| May 1, 2026 | 29.59 | 29.59 | 29.55 | 29.59 | 29.58 | 0.12% | 3,276 |
| Apr 30, 2026 | 29.52 | 29.55 | 29.51 | 29.55 | 29.55 | 0.46% | 1,210 |
| Apr 29, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.41 | -0.09% | 92 |
| Apr 28, 2026 | 29.46 | 29.46 | 29.44 | 29.44 | 29.44 | -0.08% | 157 |
| Apr 27, 2026 | 29.45 | 29.49 | 29.45 | 29.47 | 29.47 | -0.07% | 1,126 |
| Apr 24, 2026 | 29.45 | 29.49 | 29.44 | 29.49 | 29.49 | 0.37% | 3,220 |
| Apr 23, 2026 | 29.42 | 29.42 | 29.36 | 29.38 | 29.38 | -0.18% | 7,930 |
| Apr 22, 2026 | 29.44 | 29.44 | 29.39 | 29.43 | 29.43 | 0.27% | 3,215 |
| Apr 21, 2026 | 29.34 | 29.38 | 29.34 | 29.35 | 29.35 | -0.12% | 1,187 |
| Apr 20, 2026 | 29.40 | 29.41 | 29.37 | 29.39 | 29.39 | -0.13% | 1,855 |
| Apr 17, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.46% | 87 |
| Apr 16, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.09% | 187 |
| Apr 15, 2026 | 29.26 | 29.28 | 29.25 | 29.27 | 29.26 | 0.20% | 710 |
| Apr 14, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.38% | 257 |
| Apr 13, 2026 | 28.95 | 29.10 | 28.95 | 29.10 | 29.10 | 0.38% | 1,508 |
| Apr 10, 2026 | 29.05 | 29.05 | 28.99 | 28.99 | 28.99 | -0.03% | 1,789 |
| Apr 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.38% | 592 |
| Apr 8, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.05% | 746 |
| Apr 7, 2026 | 28.55 | 28.59 | 28.52 | 28.59 | 28.58 | 0.01% | 842 |
| Apr 6, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.23% | - |
| Apr 2, 2026 | 28.34 | 28.52 | 28.34 | 28.52 | 28.52 | 0.44% | 227 |
| Apr 1, 2026 | 28.50 | 28.57 | 28.39 | 28.39 | 28.39 | -0.11% | 21,042 |
| Mar 31, 2026 | 28.39 | 28.42 | 28.39 | 28.42 | 28.42 | 0.60% | 206 |
| Mar 30, 2026 | 28.27 | 28.27 | 28.22 | 28.25 | 28.25 | 0.41% | 2,031 |
| Mar 27, 2026 | 28.18 | 28.21 | 28.11 | 28.14 | 28.14 | -0.29% | 1,209 |
| Mar 26, 2026 | 28.27 | 28.27 | 28.20 | 28.22 | 28.22 | -0.43% | 200 |
| Mar 25, 2026 | 28.31 | 28.34 | 28.31 | 28.34 | 28.34 | 0.44% | 175 |
| Mar 24, 2026 | 28.25 | 28.25 | 28.18 | 28.22 | 28.22 | -0.16% | 3,338 |
| Mar 23, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.52% | - |
| Mar 20, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.45% | - |
| Mar 19, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.05% | - |
| Mar 18, 2026 | 28.27 | 28.27 | 28.23 | 28.23 | 28.23 | -0.18% | 144 |
| Mar 17, 2026 | 28.25 | 28.29 | 28.21 | 28.28 | 28.28 | 0.12% | 7,979 |
| Mar 16, 2026 | 28.24 | 28.25 | 28.24 | 28.25 | 28.25 | 0.41% | 174 |
| Mar 13, 2026 | 28.15 | 28.15 | 28.13 | 28.13 | 28.13 | -0.03% | 238 |
| Mar 12, 2026 | 28.11 | 28.14 | 28.11 | 28.14 | 28.14 | -0.24% | 200 |
| Mar 11, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.05% | 800 |
| Mar 10, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.14% | 42 |
| Mar 9, 2026 | 28.20 | 28.20 | 28.02 | 28.15 | 28.15 | 0.22% | 560 |
| Mar 6, 2026 | 28.20 | 28.20 | 28.09 | 28.09 | 28.09 | -0.29% | 160 |
| Mar 5, 2026 | 28.16 | 28.17 | 28.13 | 28.17 | 28.17 | -0.12% | 1,592 |
| Mar 4, 2026 | 28.16 | 28.21 | 28.13 | 28.21 | 28.21 | 0.20% | 600 |
| Mar 3, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.14% | 112 |
| Mar 2, 2026 | 28.07 | 28.19 | 28.07 | 28.19 | 28.19 | 0.03% | 109 |
| Feb 27, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.09% | - |
| Feb 26, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.04% | 68 |
| Feb 25, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.14% | 194 |
| Feb 24, 2026 | 28.17 | 28.18 | 28.17 | 28.18 | 28.18 | 0.16% | 633 |
| Feb 23, 2026 | 28.14 | 28.14 | 28.13 | 28.13 | 28.13 | 0.14% | 3,584 |
| Feb 20, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.09% | 2,658 |
| Feb 19, 2026 | 28.12 | 28.12 | 28.10 | 28.12 | 28.12 | -0.07% | 936 |
| Feb 18, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.10% | - |
| Feb 17, 2026 | 28.09 | 28.12 | 28.09 | 28.11 | 28.11 | 0.14% | 331 |
| Feb 13, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.04% | - |
| Feb 12, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.22% | 17 |
| Feb 11, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.02% | - |
| Feb 10, 2026 | 28.13 | 28.14 | 28.13 | 28.14 | 28.14 | - | 288 |
| Feb 9, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.41% | 149 |
| Feb 6, 2026 | 28.10 | 28.10 | 28.02 | 28.02 | 28.02 | 0.11% | 2,765 |
| Feb 5, 2026 | 27.98 | 27.99 | 27.98 | 27.99 | 27.99 | -0.21% | 150 |
| Feb 4, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.14% | 153 |
| Feb 3, 2026 | 27.98 | 28.09 | 27.98 | 28.09 | 28.09 | 0.25% | 2,382 |