Singapore markets open in 1 hour 30 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
62,011.36 -810.31 (-1.29%) CMC Crypto 200
1,335.18 -9.33 (-0.69%)
Pacer Swan SOS Flex (April) ETF (PSFM)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 10:16AM 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 | 27.85 | 27.94 | 27.85 | 27.94 | 27.94 | 200 |
| 28 Jun 2024 | 28.04 | 28.04 | 27.89 | 27.89 | 27.89 | 1,300 |
| 27 Jun 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 26 Jun 2024 | 27.90 | 27.92 | 27.84 | 27.88 | 27.88 | 5,000 |
| 25 Jun 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 24 Jun 2024 | 27.90 | 27.90 | 27.82 | 27.82 | 27.82 | 100 |
| 21 Jun 2024 | 27.88 | 27.88 | 27.85 | 27.85 | 27.85 | 300 |
| 20 Jun 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 100 |
| 18 Jun 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 17 Jun 2024 | 27.88 | 27.92 | 27.88 | 27.89 | 27.89 | 2,100 |
| 14 Jun 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 13 Jun 2024 | 27.76 | 27.76 | 27.71 | 27.71 | 27.71 | 1,400 |
| 12 Jun 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 900 |
| 11 Jun 2024 | 27.53 | 27.58 | 27.53 | 27.58 | 27.58 | 3,100 |
| 10 Jun 2024 | 27.55 | 27.55 | 27.53 | 27.53 | 27.53 | 800 |
| 07 Jun 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
| 06 Jun 2024 | 27.57 | 27.57 | 27.47 | 27.47 | 27.47 | 6,400 |
| 05 Jun 2024 | 27.52 | 27.52 | 27.50 | 27.50 | 27.50 | 200 |
| 04 Jun 2024 | 27.30 | 27.32 | 27.30 | 27.31 | 27.31 | 11,100 |
| 03 Jun 2024 | 27.19 | 27.26 | 27.19 | 27.26 | 27.26 | 600 |
| 31 May 2024 | 27.13 | 27.23 | 27.09 | 27.23 | 27.23 | 2,100 |
| 30 May 2024 | 27.17 | 27.18 | 27.10 | 27.10 | 27.10 | 43,300 |
| 29 May 2024 | 27.26 | 27.26 | 27.20 | 27.20 | 27.20 | 600 |
| 28 May 2024 | 27.32 | 27.34 | 27.30 | 27.33 | 27.33 | 5,700 |
| 24 May 2024 | 27.40 | 27.40 | 27.26 | 27.33 | 27.33 | 900 |
| 23 May 2024 | 27.35 | 27.37 | 27.19 | 27.19 | 27.19 | 1,800 |
| 22 May 2024 | 27.36 | 27.36 | 27.31 | 27.31 | 27.31 | 2,700 |
| 21 May 2024 | 27.31 | 27.40 | 27.31 | 27.37 | 27.37 | 16,700 |
| 20 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 200 |
| 17 May 2024 | 27.29 | 27.32 | 27.25 | 27.28 | 27.28 | 11,900 |
| 16 May 2024 | 27.31 | 27.34 | 27.26 | 27.26 | 27.26 | 2,500 |
| 15 May 2024 | 27.23 | 27.25 | 27.22 | 27.25 | 27.25 | 2,900 |
| 14 May 2024 | 27.06 | 27.09 | 26.96 | 27.08 | 27.08 | 5,500 |
| 13 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| 10 May 2024 | 27.07 | 27.07 | 27.00 | 27.01 | 27.01 | 6,200 |
| 09 May 2024 | 26.92 | 26.97 | 26.92 | 26.97 | 26.97 | 100 |
| 08 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1,200 |
| 07 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 100 |
| 06 May 2024 | 26.81 | 26.86 | 26.77 | 26.84 | 26.84 | 2,100 |
| 03 May 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 02 May 2024 | 26.49 | 26.49 | 26.40 | 26.41 | 26.41 | 4,400 |
| 01 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 30 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
| 29 Apr 2024 | 26.58 | 26.60 | 26.58 | 26.60 | 26.60 | 300 |
| 26 Apr 2024 | 26.61 | 26.61 | 26.56 | 26.56 | 26.56 | 2,000 |
| 25 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
| 24 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
| 23 Apr 2024 | 26.47 | 26.47 | 26.38 | 26.38 | 26.38 | 9,300 |
| 22 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 19 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 18 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 17 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 16 Apr 2024 | 26.33 | 26.33 | 26.29 | 26.29 | 26.29 | 1,200 |
| 15 Apr 2024 | 26.67 | 26.67 | 26.36 | 26.36 | 26.36 | 200 |
| 12 Apr 2024 | 26.71 | 26.72 | 26.51 | 26.60 | 26.60 | 11,900 |
| 11 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 200 |
| 10 Apr 2024 | 26.72 | 26.72 | 26.67 | 26.67 | 26.67 | 500 |
| 09 Apr 2024 | 26.80 | 26.82 | 26.73 | 26.82 | 26.82 | 3,700 |
| 08 Apr 2024 | 26.84 | 26.84 | 26.76 | 26.76 | 26.76 | 3,700 |
| 05 Apr 2024 | 26.80 | 26.81 | 26.80 | 26.81 | 26.81 | 1,300 |
| 04 Apr 2024 | 26.93 | 26.95 | 26.58 | 26.58 | 26.58 | 3,800 |
| 03 Apr 2024 | 26.81 | 26.90 | 26.80 | 26.82 | 26.82 | 18,200 |
| 02 Apr 2024 | 26.73 | 26.77 | 26.73 | 26.77 | 26.77 | 900 |
| 01 Apr 2024 | 26.95 | 26.97 | 26.88 | 26.91 | 26.91 | 3,900 |
| 28 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 27 Mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 26 Mar 2024 | 26.87 | 26.87 | 26.86 | 26.86 | 26.86 | 1,700 |
| 25 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 22 Mar 2024 | 26.90 | 26.90 | 26.88 | 26.88 | 26.88 | 700 |
| 21 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 100 |
| 20 Mar 2024 | 26.84 | 26.88 | 26.84 | 26.88 | 26.88 | 200 |
| 19 Mar 2024 | 26.88 | 26.88 | 26.83 | 26.84 | 26.84 | 1,300 |
| 18 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 4,300 |
| 15 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 14 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 13 Mar 2024 | 26.80 | 26.81 | 26.80 | 26.81 | 26.81 | 100 |
| 12 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1,400 |
| 11 Mar 2024 | 26.90 | 26.90 | 26.77 | 26.78 | 26.78 | 2,200 |
| 08 Mar 2024 | 26.78 | 26.81 | 26.77 | 26.81 | 26.81 | 400 |
| 07 Mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 06 Mar 2024 | 26.76 | 26.80 | 26.76 | 26.80 | 26.80 | 700 |
| 05 Mar 2024 | 26.75 | 26.75 | 26.74 | 26.74 | 26.74 | 3,300 |
| 04 Mar 2024 | 26.75 | 26.77 | 26.75 | 26.77 | 26.77 | 1,700 |
| 01 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 3,000 |
| 29 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
| 28 Feb 2024 | 26.71 | 26.73 | 26.71 | 26.73 | 26.73 | 800 |
| 27 Feb 2024 | 26.72 | 26.72 | 26.71 | 26.71 | 26.71 | 9,100 |
| 26 Feb 2024 | 26.70 | 26.72 | 26.70 | 26.72 | 26.72 | 700 |
| 23 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 22 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 21 Feb 2024 | 26.58 | 26.59 | 26.57 | 26.59 | 26.59 | 2,300 |
| 20 Feb 2024 | 26.40 | 26.58 | 26.40 | 26.58 | 26.58 | 19,800 |
| 16 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 3,000 |
| 15 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 100 |
| 14 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 13 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 100 |
| 12 Feb 2024 | 26.57 | 26.61 | 26.57 | 26.61 | 26.61 | 400 |
| 09 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 4,600 |
| 08 Feb 2024 | 26.54 | 26.58 | 26.54 | 26.58 | 26.58 | 200 |
| 07 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1,500 |
| *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.