Singapore markets open in 2 hours 10 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,918.16 -1,003.22 (-1.59%) CMC Crypto 200
1,333.20 -11.30 (-0.84%)
Pacer Swan SOS Conservative (January) ETF (PSCX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 10:09AM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 26.47 | 26.49 | 26.47 | 26.49 | 26.49 | 200 |
| 01 Jul 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 200 |
| 28 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 27 Jun 2024 | 26.38 | 26.41 | 26.38 | 26.41 | 26.41 | 200 |
| 26 Jun 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 2,400 |
| 25 Jun 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1,500 |
| 24 Jun 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 21 Jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 20 Jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 100 |
| 18 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 17 Jun 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 14 Jun 2024 | 26.27 | 26.31 | 26.27 | 26.31 | 26.31 | 100 |
| 13 Jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1,200 |
| 12 Jun 2024 | 26.34 | 26.34 | 26.30 | 26.30 | 26.30 | 2,500 |
| 11 Jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 10 Jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 07 Jun 2024 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 200 |
| 06 Jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 2,500 |
| 05 Jun 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
| 04 Jun 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 03 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 700 |
| 31 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 30 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 29 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 28 May 2024 | 26.06 | 26.06 | 26.02 | 26.02 | 26.02 | 5,500 |
| 24 May 2024 | 25.99 | 26.04 | 25.99 | 26.02 | 26.02 | 10,300 |
| 23 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 22 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 21 May 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 20 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 17 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 16 May 2024 | 25.92 | 25.93 | 25.92 | 25.93 | 25.93 | 200 |
| 15 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2,500 |
| 14 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 13 May 2024 | 25.71 | 25.74 | 25.71 | 25.74 | 25.74 | 1,000 |
| 10 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
| 09 May 2024 | 25.67 | 25.70 | 25.67 | 25.70 | 25.70 | 1,100 |
| 08 May 2024 | 25.69 | 25.69 | 25.61 | 25.61 | 25.61 | 1,700 |
| 07 May 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 06 May 2024 | 25.57 | 25.59 | 25.57 | 25.59 | 25.59 | 500 |
| 03 May 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 02 May 2024 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | 5,900 |
| 01 May 2024 | 25.23 | 25.26 | 25.20 | 25.20 | 25.20 | 7,400 |
| 30 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 29 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 26 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 25 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
| 24 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
| 23 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 8,000 |
| 22 Apr 2024 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | 600 |
| 19 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 18 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
| 17 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 16 Apr 2024 | 25.28 | 25.30 | 25.24 | 25.24 | 25.24 | 1,400 |
| 15 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 12 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 11 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 10 Apr 2024 | 25.50 | 25.50 | 25.44 | 25.47 | 25.47 | 2,400 |
| 09 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
| 08 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 2,900 |
| 05 Apr 2024 | 25.61 | 25.61 | 25.56 | 25.56 | 25.56 | 700 |
| 04 Apr 2024 | 25.66 | 25.66 | 25.40 | 25.40 | 25.40 | 3,700 |
| 03 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 02 Apr 2024 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | 11,800 |
| 01 Apr 2024 | 25.73 | 25.73 | 25.63 | 25.63 | 25.63 | 100 |
| 28 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
| 27 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 26 Mar 2024 | 25.52 | 25.58 | 25.50 | 25.50 | 25.50 | 68,000 |
| 25 Mar 2024 | 25.49 | 25.60 | 25.49 | 25.56 | 25.56 | 17,900 |
| 22 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 21 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 20 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 19 Mar 2024 | 25.33 | 25.44 | 25.33 | 25.44 | 25.44 | 300 |
| 18 Mar 2024 | 25.39 | 25.45 | 25.35 | 25.35 | 25.35 | 16,300 |
| 15 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 14 Mar 2024 | 25.34 | 25.37 | 25.34 | 25.37 | 25.37 | 500 |
| 13 Mar 2024 | 25.41 | 25.45 | 25.40 | 25.40 | 25.40 | 12,500 |
| 12 Mar 2024 | 25.44 | 25.47 | 25.41 | 25.41 | 25.41 | 9,100 |
| 11 Mar 2024 | 25.24 | 25.29 | 25.24 | 25.29 | 25.29 | 200 |
| 08 Mar 2024 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | 900 |
| 07 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 06 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 200 |
| 05 Mar 2024 | 25.22 | 25.25 | 25.21 | 25.21 | 25.21 | 10,200 |
| 04 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 01 Mar 2024 | 25.41 | 25.41 | 25.34 | 25.34 | 25.34 | 10,200 |
| 29 Feb 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | 200 |
| 28 Feb 2024 | 25.24 | 25.25 | 25.22 | 25.22 | 25.22 | 7,900 |
| 27 Feb 2024 | 25.21 | 25.24 | 25.21 | 25.22 | 25.22 | 10,300 |
| 26 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 100 |
| 23 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 22 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 21 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 20 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 16 Feb 2024 | 25.12 | 25.12 | 25.04 | 25.04 | 25.04 | 10,600 |
| 15 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 14 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 100 |
| 13 Feb 2024 | 24.93 | 24.93 | 24.91 | 24.93 | 24.93 | 8,000 |
| 12 Feb 2024 | 25.17 | 25.17 | 25.12 | 25.12 | 25.12 | 100 |
| 09 Feb 2024 | 25.14 | 25.14 | 25.09 | 25.09 | 25.09 | 15,700 |
| 08 Feb 2024 | 25.01 | 25.06 | 25.01 | 25.06 | 25.06 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.