Singapore markets open in 1 hour 1 minute
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
62,030.70 -822.77 (-1.31%) CMC Crypto 200
1,334.45 -10.05 (-0.75%)
Pacer Swan SOS Flex (January) ETF (PSFD)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:39PM 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 |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 31.53 | 31.53 | 31.50 | 31.50 | 31.50 | 300 |
| 28 Jun 2024 | 31.49 | 31.49 | 31.44 | 31.45 | 31.45 | 300 |
| 27 Jun 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 100 |
| 26 Jun 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 3,400 |
| 25 Jun 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 100 |
| 24 Jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 100 |
| 21 Jun 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 100 |
| 20 Jun 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 100 |
| 18 Jun 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 100 |
| 17 Jun 2024 | 31.25 | 31.44 | 31.25 | 31.42 | 31.42 | 5,500 |
| 14 Jun 2024 | 31.33 | 31.33 | 31.32 | 31.33 | 31.33 | 4,100 |
| 13 Jun 2024 | 31.33 | 31.38 | 31.29 | 31.29 | 31.29 | 5,800 |
| 12 Jun 2024 | 31.34 | 31.36 | 31.31 | 31.32 | 31.32 | 6,700 |
| 11 Jun 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 4,100 |
| 10 Jun 2024 | 31.17 | 31.20 | 31.16 | 31.19 | 31.19 | 10,300 |
| 07 Jun 2024 | 31.12 | 31.17 | 31.12 | 31.12 | 31.12 | 1,700 |
| 06 Jun 2024 | 31.09 | 31.09 | 31.08 | 31.08 | 31.08 | 3,600 |
| 05 Jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 100 |
| 04 Jun 2024 | 30.95 | 30.97 | 30.90 | 30.97 | 30.97 | 200 |
| 03 Jun 2024 | 30.93 | 30.94 | 30.86 | 30.94 | 30.94 | 700 |
| 31 May 2024 | 30.79 | 30.92 | 30.73 | 30.92 | 30.92 | 700 |
| 30 May 2024 | 30.87 | 30.89 | 30.80 | 30.80 | 30.80 | 4,600 |
| 29 May 2024 | 30.91 | 30.92 | 30.89 | 30.90 | 30.90 | 3,800 |
| 28 May 2024 | 30.95 | 30.95 | 30.88 | 30.94 | 30.94 | 300 |
| 24 May 2024 | 30.95 | 30.96 | 30.95 | 30.96 | 30.96 | 1,700 |
| 23 May 2024 | 30.95 | 30.95 | 30.85 | 30.85 | 30.85 | 6,700 |
| 22 May 2024 | 30.91 | 30.93 | 30.91 | 30.93 | 30.93 | 100 |
| 21 May 2024 | 30.97 | 30.99 | 30.93 | 30.98 | 30.98 | 5,000 |
| 20 May 2024 | 30.92 | 30.93 | 30.89 | 30.93 | 30.93 | 600 |
| 17 May 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 100 |
| 16 May 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 100 |
| 15 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 3,600 |
| 14 May 2024 | 30.74 | 30.77 | 30.74 | 30.74 | 30.74 | 1,700 |
| 13 May 2024 | 30.69 | 30.69 | 30.66 | 30.66 | 30.66 | 3,200 |
| 10 May 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 100 |
| 09 May 2024 | 30.55 | 30.61 | 30.55 | 30.60 | 30.60 | 1,800 |
| 08 May 2024 | 30.49 | 30.49 | 30.47 | 30.47 | 30.47 | 1,900 |
| 07 May 2024 | 30.57 | 30.57 | 30.49 | 30.52 | 30.52 | 1,500 |
| 06 May 2024 | 30.38 | 30.47 | 30.38 | 30.47 | 30.47 | 1,900 |
| 03 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 100 |
| 02 May 2024 | 30.02 | 30.13 | 30.02 | 30.07 | 30.07 | 5,900 |
| 01 May 2024 | 30.02 | 30.14 | 29.99 | 29.99 | 29.99 | 2,100 |
| 30 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 100 |
| 29 Apr 2024 | 30.33 | 30.33 | 30.22 | 30.25 | 30.25 | 400 |
| 26 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 25 Apr 2024 | 29.96 | 30.01 | 29.86 | 30.01 | 30.01 | 400 |
| 24 Apr 2024 | 30.06 | 30.12 | 30.02 | 30.10 | 30.10 | 500 |
| 23 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 11,300 |
| 22 Apr 2024 | 29.76 | 29.94 | 29.76 | 29.89 | 29.89 | 500 |
| 19 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 200 |
| 18 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 100 |
| 17 Apr 2024 | 29.89 | 29.89 | 29.86 | 29.87 | 29.87 | 1,300 |
| 16 Apr 2024 | 29.97 | 29.98 | 29.97 | 29.98 | 29.98 | 500 |
| 15 Apr 2024 | 30.19 | 30.19 | 29.98 | 29.98 | 29.98 | 200 |
| 12 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 100 |
| 11 Apr 2024 | 30.25 | 30.36 | 30.24 | 30.36 | 30.36 | 600 |
| 10 Apr 2024 | 30.24 | 30.25 | 30.22 | 30.25 | 30.25 | 300 |
| 09 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 200 |
| 08 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 4,000 |
| 05 Apr 2024 | 30.31 | 30.39 | 30.31 | 30.37 | 30.37 | 900 |
| 04 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 4,300 |
| 03 Apr 2024 | 30.44 | 30.47 | 30.40 | 30.40 | 30.40 | 1,700 |
| 02 Apr 2024 | 30.30 | 30.40 | 30.30 | 30.38 | 30.38 | 16,700 |
| 01 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 100 |
| 28 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 100 |
| 27 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 100 |
| 26 Mar 2024 | 30.46 | 30.47 | 30.35 | 30.35 | 30.35 | 97,100 |
| 25 Mar 2024 | 30.41 | 30.41 | 30.38 | 30.38 | 30.38 | 22,100 |
| 22 Mar 2024 | 30.43 | 30.45 | 30.43 | 30.43 | 30.43 | 2,100 |
| 21 Mar 2024 | 30.47 | 30.47 | 30.44 | 30.44 | 30.44 | 200 |
| 20 Mar 2024 | 30.31 | 30.39 | 30.28 | 30.39 | 30.39 | 3,500 |
| 19 Mar 2024 | 30.11 | 30.26 | 30.11 | 30.26 | 30.26 | 300 |
| 18 Mar 2024 | 30.25 | 30.25 | 30.13 | 30.13 | 30.13 | 40,500 |
| 15 Mar 2024 | 30.04 | 30.05 | 30.03 | 30.03 | 30.03 | 2,100 |
| 14 Mar 2024 | 30.20 | 30.20 | 30.15 | 30.16 | 30.16 | 4,400 |
| 13 Mar 2024 | 30.23 | 30.23 | 30.21 | 30.21 | 30.21 | 28,500 |
| 12 Mar 2024 | 30.12 | 30.25 | 30.12 | 30.19 | 30.19 | 13,400 |
| 11 Mar 2024 | 30.07 | 30.11 | 30.07 | 30.07 | 30.07 | 500 |
| 08 Mar 2024 | 30.25 | 30.25 | 30.09 | 30.09 | 30.09 | 1,800 |
| 07 Mar 2024 | 30.14 | 30.22 | 30.11 | 30.17 | 30.17 | 6,500 |
| 06 Mar 2024 | 30.03 | 30.05 | 30.03 | 30.05 | 30.05 | 1,200 |
| 05 Mar 2024 | 30.05 | 30.05 | 29.93 | 29.93 | 29.93 | 19,700 |
| 04 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 500 |
| 01 Mar 2024 | 30.10 | 30.18 | 30.10 | 30.11 | 30.11 | 15,400 |
| 29 Feb 2024 | 30.04 | 30.06 | 30.04 | 30.06 | 30.06 | 400 |
| 28 Feb 2024 | 29.95 | 29.98 | 29.93 | 29.96 | 29.96 | 12,200 |
| 27 Feb 2024 | 29.99 | 30.05 | 29.96 | 29.96 | 29.96 | 16,700 |
| 26 Feb 2024 | 30.00 | 30.02 | 29.99 | 29.99 | 29.99 | 3,800 |
| 23 Feb 2024 | 30.05 | 30.07 | 30.02 | 30.06 | 30.06 | 3,400 |
| 22 Feb 2024 | 29.93 | 30.02 | 29.93 | 30.02 | 30.02 | 1,800 |
| 21 Feb 2024 | 29.65 | 29.72 | 29.65 | 29.72 | 29.72 | 3,500 |
| 20 Feb 2024 | 29.78 | 29.78 | 29.65 | 29.66 | 29.66 | 18,400 |
| 16 Feb 2024 | 29.78 | 29.78 | 29.72 | 29.72 | 29.72 | 14,300 |
| 15 Feb 2024 | 29.79 | 29.82 | 29.79 | 29.82 | 29.82 | 100 |
| 14 Feb 2024 | 29.66 | 29.69 | 29.60 | 29.69 | 29.69 | 1,700 |
| 13 Feb 2024 | 29.56 | 29.56 | 29.54 | 29.56 | 29.56 | 11,300 |
| 12 Feb 2024 | 29.76 | 29.77 | 29.76 | 29.77 | 29.77 | 500 |
| 09 Feb 2024 | 29.76 | 29.85 | 29.75 | 29.75 | 29.75 | 25,100 |
| 08 Feb 2024 | 29.70 | 29.74 | 29.70 | 29.74 | 29.74 | 3,500 |
| 07 Feb 2024 | 29.66 | 29.77 | 29.66 | 29.72 | 29.72 | 14,200 |
| *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.