Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,748.89 -1,152.99 (-1.86%) CMC Crypto 200
1,266.57 -17.25 (-1.34%)
Pacer Swan SOS Moderate (January) ETF (PSMD)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 02:46PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27.86 | 27.86 | 27.83 | 27.83 | 27.83 | 400 |
| 27 Jun 2024 | 27.84 | 27.85 | 27.80 | 27.84 | 27.84 | 800 |
| 26 Jun 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 9,300 |
| 25 Jun 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 200 |
| 24 Jun 2024 | 27.78 | 27.78 | 27.77 | 27.77 | 27.77 | 100 |
| 21 Jun 2024 | 27.77 | 27.78 | 27.76 | 27.78 | 27.78 | 300 |
| 20 Jun 2024 | 27.79 | 27.79 | 27.78 | 27.78 | 27.78 | 200 |
| 18 Jun 2024 | 27.76 | 27.84 | 27.76 | 27.82 | 27.82 | 2,100 |
| 17 Jun 2024 | 27.71 | 27.81 | 27.71 | 27.79 | 27.79 | 700 |
| 14 Jun 2024 | 27.70 | 27.73 | 27.70 | 27.73 | 27.73 | 2,400 |
| 13 Jun 2024 | 27.72 | 27.75 | 27.69 | 27.71 | 27.71 | 13,000 |
| 12 Jun 2024 | 27.75 | 27.75 | 27.69 | 27.73 | 27.73 | 16,500 |
| 11 Jun 2024 | 27.57 | 27.63 | 27.57 | 27.63 | 27.63 | 300 |
| 10 Jun 2024 | 27.56 | 27.60 | 27.54 | 27.60 | 27.60 | 6,500 |
| 07 Jun 2024 | 27.55 | 27.58 | 27.55 | 27.58 | 27.58 | 500 |
| 06 Jun 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 9,500 |
| 05 Jun 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 100 |
| 04 Jun 2024 | 27.41 | 27.45 | 27.40 | 27.45 | 27.45 | 6,000 |
| 03 Jun 2024 | 27.40 | 27.44 | 27.39 | 27.44 | 27.44 | 900 |
| 31 May 2024 | 27.36 | 27.43 | 27.28 | 27.43 | 27.43 | 2,600 |
| 30 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 29 May 2024 | 27.37 | 27.39 | 27.37 | 27.39 | 27.39 | 2,400 |
| 28 May 2024 | 27.46 | 27.46 | 27.44 | 27.46 | 27.46 | 2,400 |
| 24 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 23 May 2024 | 27.45 | 27.45 | 27.37 | 27.37 | 27.37 | 100 |
| 22 May 2024 | 27.40 | 27.43 | 27.40 | 27.43 | 27.43 | 1,000 |
| 21 May 2024 | 27.44 | 27.47 | 27.44 | 27.47 | 27.47 | 700 |
| 20 May 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 27.42 | 1,100 |
| 17 May 2024 | 27.37 | 27.40 | 27.36 | 27.40 | 27.40 | 8,100 |
| 16 May 2024 | 27.40 | 27.44 | 27.39 | 27.39 | 27.39 | 7,300 |
| 15 May 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 9,600 |
| 14 May 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 100 |
| 13 May 2024 | 27.22 | 27.22 | 27.20 | 27.20 | 27.20 | 400 |
| 10 May 2024 | 27.22 | 27.22 | 27.17 | 27.17 | 27.17 | 400 |
| 09 May 2024 | 27.15 | 27.15 | 27.12 | 27.15 | 27.15 | 2,100 |
| 08 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 5,900 |
| 07 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 06 May 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 03 May 2024 | 26.94 | 26.96 | 26.94 | 26.96 | 26.96 | 1,700 |
| 02 May 2024 | 26.76 | 26.81 | 26.70 | 26.74 | 26.74 | 25,600 |
| 01 May 2024 | 26.68 | 26.84 | 26.66 | 26.68 | 26.68 | 19,500 |
| 30 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 400 |
| 29 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 300 |
| 26 Apr 2024 | 26.85 | 26.85 | 26.84 | 26.85 | 26.85 | 1,600 |
| 25 Apr 2024 | 26.60 | 26.72 | 26.60 | 26.72 | 26.72 | 200 |
| 24 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 500 |
| 23 Apr 2024 | 26.76 | 26.76 | 26.71 | 26.71 | 26.71 | 31,700 |
| 22 Apr 2024 | 26.59 | 26.63 | 26.59 | 26.63 | 26.63 | 1,400 |
| 19 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 300 |
| 18 Apr 2024 | 26.58 | 26.59 | 26.58 | 26.59 | 26.59 | 200 |
| 17 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 16 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 800 |
| 15 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 3,100 |
| 12 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 100 |
| 11 Apr 2024 | 26.97 | 27.00 | 26.97 | 27.00 | 27.00 | 1,000 |
| 10 Apr 2024 | 26.88 | 26.91 | 26.87 | 26.91 | 26.91 | 4,000 |
| 09 Apr 2024 | 26.96 | 27.01 | 26.95 | 27.01 | 27.01 | 2,000 |
| 08 Apr 2024 | 26.97 | 26.97 | 26.94 | 26.94 | 26.94 | 13,400 |
| 05 Apr 2024 | 27.01 | 27.04 | 26.95 | 27.03 | 27.03 | 223,600 |
| 04 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 16,900 |
| 03 Apr 2024 | 26.99 | 27.01 | 26.98 | 26.98 | 26.98 | 600 |
| 02 Apr 2024 | 26.93 | 27.01 | 26.93 | 26.97 | 26.97 | 44,900 |
| 01 Apr 2024 | 27.04 | 27.10 | 27.04 | 27.06 | 27.06 | 28,600 |
| 28 Mar 2024 | 27.03 | 27.08 | 27.03 | 27.08 | 27.08 | 11,200 |
| 27 Mar 2024 | 26.96 | 27.05 | 26.96 | 27.05 | 27.05 | 200 |
| 26 Mar 2024 | 26.97 | 27.03 | 26.93 | 26.93 | 26.93 | 257,700 |
| 25 Mar 2024 | 26.98 | 27.03 | 26.98 | 26.98 | 26.98 | 59,500 |
| 22 Mar 2024 | 27.00 | 27.02 | 27.00 | 27.02 | 27.02 | 700 |
| 21 Mar 2024 | 27.04 | 27.04 | 27.02 | 27.02 | 27.02 | 700 |
| 20 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 19 Mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 100 |
| 18 Mar 2024 | 26.89 | 26.89 | 26.76 | 26.76 | 26.76 | 58,700 |
| 15 Mar 2024 | 26.75 | 26.77 | 26.75 | 26.77 | 26.77 | 200 |
| 14 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 100 |
| 13 Mar 2024 | 26.89 | 26.89 | 26.86 | 26.86 | 26.86 | 44,700 |
| 12 Mar 2024 | 26.90 | 26.90 | 26.82 | 26.82 | 26.82 | 34,300 |
| 11 Mar 2024 | 26.79 | 26.80 | 26.76 | 26.76 | 26.76 | 9,500 |
| 08 Mar 2024 | 26.96 | 26.96 | 26.77 | 26.77 | 26.77 | 800 |
| 07 Mar 2024 | 26.75 | 26.83 | 26.75 | 26.83 | 26.83 | 6,400 |
| 06 Mar 2024 | 26.70 | 26.78 | 26.70 | 26.76 | 26.76 | 16,800 |
| 05 Mar 2024 | 26.75 | 26.75 | 26.64 | 26.64 | 26.64 | 51,600 |
| 04 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 01 Mar 2024 | 26.82 | 26.83 | 26.76 | 26.76 | 26.76 | 39,400 |
| 29 Feb 2024 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | 100 |
| 28 Feb 2024 | 26.71 | 26.71 | 26.63 | 26.67 | 26.67 | 34,400 |
| 27 Feb 2024 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | 40,000 |
| 26 Feb 2024 | 26.69 | 26.70 | 26.64 | 26.67 | 26.67 | 4,600 |
| 23 Feb 2024 | 26.79 | 26.79 | 26.73 | 26.73 | 26.73 | 200 |
| 22 Feb 2024 | 26.68 | 26.70 | 26.62 | 26.70 | 26.70 | 6,100 |
| 21 Feb 2024 | 26.36 | 26.47 | 26.36 | 26.47 | 26.47 | 800 |
| 20 Feb 2024 | 26.47 | 26.48 | 26.41 | 26.44 | 26.44 | 9,000 |
| 16 Feb 2024 | 26.55 | 26.55 | 26.46 | 26.46 | 26.46 | 40,100 |
| 15 Feb 2024 | 26.59 | 26.60 | 26.52 | 26.56 | 26.56 | 4,000 |
| 14 Feb 2024 | 26.44 | 26.49 | 26.41 | 26.49 | 26.49 | 1,400 |
| 13 Feb 2024 | 26.43 | 26.43 | 26.35 | 26.36 | 26.36 | 31,200 |
| 12 Feb 2024 | 26.57 | 26.59 | 26.55 | 26.55 | 26.55 | 300 |
| 09 Feb 2024 | 26.57 | 26.57 | 26.48 | 26.48 | 26.48 | 63,300 |
| 08 Feb 2024 | 26.43 | 26.53 | 26.43 | 26.50 | 26.50 | 6,800 |
| 07 Feb 2024 | 26.52 | 26.52 | 26.47 | 26.47 | 26.47 | 20,700 |
| 06 Feb 2024 | 26.38 | 26.41 | 26.35 | 26.41 | 26.41 | 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.