Singapore markets open in 1 hour 58 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
61,997.19 -922.52 (-1.47%) CMC Crypto 200
1,332.37 -12.13 (-0.90%)
Pacer Swan SOS Flex (July) ETF (PSFJ)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:47PM 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 | 27.53 | 27.66 | 27.53 | 27.65 | 27.65 | 13,150 |
| 01 Jul 2024 | 27.34 | 27.59 | 27.34 | 27.57 | 27.57 | 35,100 |
| 28 Jun 2024 | 27.47 | 27.49 | 27.47 | 27.49 | 27.49 | 4,100 |
| 27 Jun 2024 | 27.43 | 27.46 | 27.43 | 27.46 | 27.46 | 200 |
| 26 Jun 2024 | 27.48 | 27.48 | 27.40 | 27.40 | 27.40 | 3,100 |
| 25 Jun 2024 | 27.44 | 27.48 | 27.44 | 27.45 | 27.45 | 2,100 |
| 24 Jun 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 100 |
| 21 Jun 2024 | 27.44 | 27.44 | 27.39 | 27.42 | 27.42 | 1,200 |
| 20 Jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 18 Jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
| 17 Jun 2024 | 27.40 | 27.40 | 27.38 | 27.38 | 27.38 | 100 |
| 14 Jun 2024 | 27.37 | 27.39 | 27.34 | 27.37 | 27.37 | 8,600 |
| 13 Jun 2024 | 27.36 | 27.37 | 27.32 | 27.32 | 27.32 | 5,200 |
| 12 Jun 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 100 |
| 11 Jun 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
| 10 Jun 2024 | 27.31 | 27.32 | 27.31 | 27.32 | 27.32 | 500 |
| 07 Jun 2024 | 27.29 | 27.32 | 27.28 | 27.32 | 27.32 | 200 |
| 06 Jun 2024 | 27.29 | 27.29 | 27.25 | 27.26 | 27.26 | 12,600 |
| 05 Jun 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 04 Jun 2024 | 27.17 | 27.20 | 27.15 | 27.20 | 27.20 | 5,200 |
| 03 Jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 5,200 |
| 31 May 2024 | 27.08 | 27.17 | 27.08 | 27.17 | 27.17 | 700 |
| 30 May 2024 | 27.13 | 27.13 | 27.09 | 27.09 | 27.09 | 1,900 |
| 29 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 28 May 2024 | 27.14 | 27.18 | 27.14 | 27.18 | 27.18 | 200 |
| 24 May 2024 | 27.15 | 27.18 | 27.15 | 27.18 | 27.18 | 800 |
| 23 May 2024 | 27.11 | 27.11 | 27.10 | 27.10 | 27.10 | 1,900 |
| 22 May 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 100 |
| 21 May 2024 | 27.13 | 27.17 | 27.13 | 27.17 | 27.17 | 1,100 |
| 20 May 2024 | 27.11 | 27.14 | 27.11 | 27.14 | 27.14 | 200 |
| 17 May 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 16 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
| 15 May 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 2,900 |
| 14 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 13 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 100 |
| 10 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 09 May 2024 | 26.86 | 26.90 | 26.86 | 26.90 | 26.90 | 100 |
| 08 May 2024 | 26.81 | 26.81 | 26.79 | 26.79 | 26.79 | 4,000 |
| 07 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 06 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 03 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
| 02 May 2024 | 26.39 | 26.44 | 26.37 | 26.40 | 26.40 | 4,500 |
| 01 May 2024 | 26.30 | 26.41 | 26.27 | 26.31 | 26.31 | 4,700 |
| 30 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 100 |
| 29 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 26 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 25 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 100 |
| 24 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
| 23 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 9,100 |
| 22 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 200 |
| 19 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 18 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 100 |
| 17 Apr 2024 | 26.27 | 26.27 | 26.18 | 26.21 | 26.21 | 900 |
| 16 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 15 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 12 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 11 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 10 Apr 2024 | 26.52 | 26.55 | 26.52 | 26.55 | 26.55 | 600 |
| 09 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 08 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 10,900 |
| 05 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 04 Apr 2024 | 26.57 | 26.57 | 26.45 | 26.45 | 26.45 | 4,000 |
| 03 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 100 |
| 02 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
| 01 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 28 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 100 |
| 27 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
| 26 Mar 2024 | 26.64 | 26.64 | 26.58 | 26.58 | 26.58 | 2,700 |
| 25 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 22 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 21 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 20 Mar 2024 | 26.48 | 26.59 | 26.48 | 26.59 | 26.59 | 3,300 |
| 19 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 100 |
| 18 Mar 2024 | 26.44 | 26.44 | 26.38 | 26.39 | 26.39 | 6,400 |
| 15 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 100 |
| 14 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
| 13 Mar 2024 | 26.41 | 26.43 | 26.41 | 26.43 | 26.43 | 100 |
| 12 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1,700 |
| 11 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 08 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 07 Mar 2024 | 26.40 | 26.40 | 26.35 | 26.38 | 26.38 | 1,400 |
| 06 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 100 |
| 05 Mar 2024 | 26.20 | 26.21 | 26.20 | 26.21 | 26.21 | 3,700 |
| 04 Mar 2024 | 26.33 | 26.35 | 26.33 | 26.35 | 26.35 | 300 |
| 01 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 3,500 |
| 29 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 28 Feb 2024 | 26.16 | 26.19 | 26.16 | 26.19 | 26.19 | 300 |
| 27 Feb 2024 | 26.17 | 26.19 | 26.16 | 26.19 | 26.19 | 8,300 |
| 26 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 23 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 18,100 |
| 22 Feb 2024 | 26.19 | 26.19 | 26.18 | 26.19 | 26.19 | 3,000 |
| 21 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 20 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| 16 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 3,700 |
| 15 Feb 2024 | 26.00 | 26.04 | 26.00 | 26.04 | 26.04 | 2,700 |
| 14 Feb 2024 | 25.87 | 25.96 | 25.87 | 25.96 | 25.96 | 2,200 |
| 13 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 12 Feb 2024 | 26.06 | 26.06 | 26.01 | 26.01 | 26.01 | 100 |
| 09 Feb 2024 | 25.99 | 26.00 | 25.97 | 26.00 | 26.00 | 9,500 |
| 08 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| *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.