Singapore markets open in 1 hour 37 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
62,066.82 -829.53 (-1.32%) CMC Crypto 200
1,334.43 -10.08 (-0.75%)
Pacer Swan SOS Flex (October) ETF (PSFO)
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 |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 100 |
| 28 Jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 27 Jun 2024 | 27.65 | 27.68 | 27.65 | 27.68 | 27.68 | 100 |
| 26 Jun 2024 | 27.67 | 27.68 | 27.61 | 27.61 | 27.61 | 2,700 |
| 25 Jun 2024 | 27.69 | 27.69 | 27.66 | 27.66 | 27.66 | 1,200 |
| 24 Jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 21 Jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 20 Jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 18 Jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 100 |
| 17 Jun 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 200 |
| 14 Jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 200 |
| 13 Jun 2024 | 27.60 | 27.60 | 27.54 | 27.54 | 27.54 | 1,100 |
| 12 Jun 2024 | 27.61 | 27.61 | 27.56 | 27.60 | 27.60 | 800 |
| 11 Jun 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1,200 |
| 10 Jun 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 07 Jun 2024 | 27.54 | 27.54 | 27.52 | 27.52 | 27.52 | 300 |
| 06 Jun 2024 | 27.51 | 27.51 | 27.46 | 27.46 | 27.46 | 3,000 |
| 05 Jun 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 04 Jun 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 03 Jun 2024 | 27.46 | 27.46 | 27.44 | 27.44 | 27.44 | 2,400 |
| 31 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 30 May 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 29 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 200 |
| 28 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 100 |
| 24 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 23 May 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 100 |
| 22 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 21 May 2024 | 27.43 | 27.43 | 27.42 | 27.43 | 27.43 | 1,800 |
| 20 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 17 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 16 May 2024 | 27.35 | 27.38 | 27.35 | 27.38 | 27.38 | 100 |
| 15 May 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1,900 |
| 14 May 2024 | 27.30 | 27.33 | 27.30 | 27.33 | 27.33 | 800 |
| 13 May 2024 | 27.28 | 27.28 | 27.26 | 27.26 | 27.26 | 2,200 |
| 10 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
| 09 May 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 08 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1,000 |
| 07 May 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 06 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 200 |
| 03 May 2024 | 27.04 | 27.07 | 27.04 | 27.07 | 27.07 | 1,100 |
| 02 May 2024 | 26.92 | 26.92 | 26.91 | 26.91 | 26.91 | 2,800 |
| 01 May 2024 | 26.86 | 26.88 | 26.81 | 26.86 | 26.86 | 8,700 |
| 30 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 29 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 26 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 25 Apr 2024 | 26.73 | 26.84 | 26.73 | 26.84 | 26.84 | 1,200 |
| 24 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 23 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 6,200 |
| 22 Apr 2024 | 26.66 | 26.77 | 26.66 | 26.76 | 26.76 | 1,300 |
| 19 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 18 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
| 17 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 16 Apr 2024 | 26.72 | 26.74 | 26.72 | 26.74 | 26.74 | 1,300 |
| 15 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 200 |
| 12 Apr 2024 | 26.80 | 26.85 | 26.80 | 26.83 | 26.83 | 3,200 |
| 11 Apr 2024 | 26.98 | 26.98 | 26.94 | 26.96 | 26.96 | 800 |
| 10 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 300 |
| 09 Apr 2024 | 26.93 | 26.99 | 26.93 | 26.99 | 26.99 | 900 |
| 08 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 2,200 |
| 05 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 200 |
| 04 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 2,200 |
| 03 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 02 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 01 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 28 Mar 2024 | 27.03 | 27.03 | 27.01 | 27.01 | 27.01 | 400 |
| 27 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 100 |
| 26 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1,100 |
| 25 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 22 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 21 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 20 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 19 Mar 2024 | 26.82 | 26.88 | 26.82 | 26.88 | 26.88 | 300 |
| 18 Mar 2024 | 26.82 | 26.82 | 26.76 | 26.76 | 26.76 | 4,900 |
| 15 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 14 Mar 2024 | 26.75 | 26.80 | 26.75 | 26.80 | 26.80 | 500 |
| 13 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 12 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1,200 |
| 11 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 08 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 07 Mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 06 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 05 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2,400 |
| 04 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 100 |
| 01 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 2,400 |
| 29 Feb 2024 | 26.69 | 26.73 | 26.69 | 26.73 | 26.73 | 1,500 |
| 28 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 27 Feb 2024 | 26.64 | 26.64 | 26.63 | 26.64 | 26.64 | 4,500 |
| 26 Feb 2024 | 26.66 | 26.67 | 26.62 | 26.66 | 26.66 | 6,400 |
| 23 Feb 2024 | 26.68 | 26.69 | 26.68 | 26.69 | 26.69 | 500 |
| 22 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 21 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 20 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 16 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2,400 |
| 15 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 14 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 13 Feb 2024 | 26.34 | 26.41 | 26.33 | 26.39 | 26.39 | 1,100 |
| 12 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
| 09 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 3,700 |
| 08 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 07 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1,200 |
| *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.