Singapore markets open in 1 hour
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
62,028.87 -828.53 (-1.32%) CMC Crypto 200
1,334.63 -9.88 (-0.73%)
Pacer Swan SOS Moderate (October) ETF (PSMO)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM 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 | 26.72 | 26.77 | 26.71 | 26.74 | 26.74 | 10,424 |
| 01 Jul 2024 | 26.73 | 26.73 | 26.72 | 26.72 | 26.72 | 1,200 |
| 28 Jun 2024 | 26.73 | 26.73 | 26.71 | 26.71 | 26.71 | 300 |
| 27 Jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 100 |
| 26 Jun 2024 | 26.72 | 26.74 | 26.63 | 26.63 | 26.63 | 7,600 |
| 25 Jun 2024 | 26.72 | 26.72 | 26.68 | 26.68 | 26.68 | 500 |
| 24 Jun 2024 | 26.71 | 26.71 | 26.68 | 26.68 | 26.68 | 100 |
| 21 Jun 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
| 20 Jun 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
| 18 Jun 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
| 17 Jun 2024 | 26.61 | 26.66 | 26.61 | 26.65 | 26.65 | 800 |
| 14 Jun 2024 | 26.65 | 26.65 | 26.61 | 26.64 | 26.64 | 500 |
| 13 Jun 2024 | 26.66 | 26.66 | 26.58 | 26.58 | 26.58 | 3,100 |
| 12 Jun 2024 | 26.64 | 26.66 | 26.62 | 26.62 | 26.62 | 500 |
| 11 Jun 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
| 10 Jun 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 100 |
| 07 Jun 2024 | 26.48 | 26.58 | 26.33 | 26.58 | 26.58 | 1,200 |
| 06 Jun 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 5,400 |
| 05 Jun 2024 | 26.53 | 26.57 | 26.53 | 26.57 | 26.57 | 1,100 |
| 04 Jun 2024 | 26.51 | 26.51 | 26.48 | 26.49 | 26.49 | 3,200 |
| 03 Jun 2024 | 26.48 | 26.49 | 26.46 | 26.49 | 26.49 | 2,100 |
| 31 May 2024 | 26.46 | 26.50 | 26.46 | 26.50 | 26.50 | 1,000 |
| 30 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
| 29 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 28 May 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 100 |
| 24 May 2024 | 26.47 | 26.49 | 26.47 | 26.49 | 26.49 | 400 |
| 23 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
| 22 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
| 21 May 2024 | 26.51 | 26.52 | 26.51 | 26.52 | 26.52 | 400 |
| 20 May 2024 | 26.48 | 26.48 | 26.47 | 26.47 | 26.47 | 300 |
| 17 May 2024 | 26.48 | 26.48 | 26.44 | 26.46 | 26.46 | 500 |
| 16 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 100 |
| 15 May 2024 | 26.42 | 26.42 | 26.39 | 26.39 | 26.39 | 8,500 |
| 14 May 2024 | 26.38 | 26.40 | 26.38 | 26.38 | 26.38 | 500 |
| 13 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 100 |
| 10 May 2024 | 26.37 | 26.37 | 26.35 | 26.35 | 26.35 | 100 |
| 09 May 2024 | 26.30 | 26.33 | 26.30 | 26.33 | 26.33 | 600 |
| 08 May 2024 | 26.27 | 26.29 | 26.23 | 26.23 | 26.23 | 4,300 |
| 07 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 300 |
| 06 May 2024 | 26.25 | 26.26 | 26.25 | 26.26 | 26.26 | 200 |
| 03 May 2024 | 26.24 | 26.24 | 26.16 | 26.21 | 26.21 | 1,600 |
| 02 May 2024 | 26.11 | 26.12 | 26.07 | 26.08 | 26.08 | 7,200 |
| 01 May 2024 | 26.01 | 26.11 | 25.99 | 26.02 | 26.02 | 24,200 |
| 30 Apr 2024 | 26.18 | 26.18 | 26.06 | 26.06 | 26.06 | 700 |
| 29 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 26 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
| 25 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
| 24 Apr 2024 | 26.04 | 26.09 | 26.04 | 26.08 | 26.08 | 700 |
| 23 Apr 2024 | 26.02 | 26.03 | 26.02 | 26.02 | 26.02 | 18,200 |
| 22 Apr 2024 | 25.86 | 25.95 | 25.85 | 25.95 | 25.95 | 400 |
| 19 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 100 |
| 18 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1,000 |
| 17 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 200 |
| 16 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 15 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
| 12 Apr 2024 | 26.03 | 26.07 | 26.00 | 26.00 | 26.00 | 1,400 |
| 11 Apr 2024 | 26.07 | 26.10 | 26.07 | 26.10 | 26.10 | 200 |
| 10 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
| 09 Apr 2024 | 26.08 | 26.10 | 26.08 | 26.10 | 26.10 | 600 |
| 08 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 6,200 |
| 05 Apr 2024 | 26.07 | 26.08 | 26.07 | 26.08 | 26.08 | 200 |
| 04 Apr 2024 | 25.99 | 26.01 | 25.99 | 26.00 | 26.00 | 8,800 |
| 03 Apr 2024 | 26.06 | 26.08 | 26.05 | 26.08 | 26.08 | 3,600 |
| 02 Apr 2024 | 26.07 | 26.08 | 26.07 | 26.07 | 26.07 | 2,100 |
| 01 Apr 2024 | 26.12 | 26.13 | 26.09 | 26.13 | 26.13 | 10,700 |
| 28 Mar 2024 | 26.12 | 26.13 | 26.12 | 26.13 | 26.13 | 16,200 |
| 27 Mar 2024 | 26.07 | 26.11 | 26.07 | 26.11 | 26.11 | 400 |
| 26 Mar 2024 | 26.06 | 26.06 | 26.05 | 26.05 | 26.05 | 3,500 |
| 25 Mar 2024 | 26.06 | 26.10 | 26.06 | 26.08 | 26.08 | 900 |
| 22 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
| 21 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
| 20 Mar 2024 | 25.99 | 26.05 | 25.99 | 26.05 | 26.05 | 400 |
| 19 Mar 2024 | 25.99 | 25.99 | 25.97 | 25.99 | 25.99 | 1,300 |
| 18 Mar 2024 | 25.97 | 25.97 | 25.92 | 25.92 | 25.92 | 14,200 |
| 15 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
| 14 Mar 2024 | 26.03 | 26.03 | 25.92 | 25.94 | 25.94 | 500 |
| 13 Mar 2024 | 25.96 | 25.96 | 25.95 | 25.95 | 25.95 | 500 |
| 12 Mar 2024 | 25.96 | 25.96 | 25.95 | 25.95 | 25.95 | 3,900 |
| 11 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
| 08 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
| 07 Mar 2024 | 25.92 | 25.94 | 25.92 | 25.94 | 25.94 | 700 |
| 06 Mar 2024 | 25.92 | 25.92 | 25.89 | 25.89 | 25.89 | 100 |
| 05 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 8,000 |
| 04 Mar 2024 | 25.89 | 25.92 | 25.89 | 25.92 | 25.92 | 700 |
| 01 Mar 2024 | 25.94 | 25.94 | 25.90 | 25.90 | 25.90 | 7,800 |
| 29 Feb 2024 | 25.84 | 25.87 | 25.84 | 25.86 | 25.86 | 800 |
| 28 Feb 2024 | 25.88 | 25.88 | 25.80 | 25.83 | 25.83 | 3,600 |
| 27 Feb 2024 | 25.82 | 25.82 | 25.81 | 25.81 | 25.81 | 8,100 |
| 26 Feb 2024 | 25.84 | 25.84 | 25.82 | 25.82 | 25.82 | 400 |
| 23 Feb 2024 | 25.82 | 25.83 | 25.82 | 25.83 | 25.83 | 800 |
| 22 Feb 2024 | 25.78 | 25.81 | 25.78 | 25.81 | 25.81 | 1,400 |
| 21 Feb 2024 | 25.64 | 25.68 | 25.64 | 25.68 | 25.68 | 200 |
| 20 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
| 16 Feb 2024 | 25.72 | 25.72 | 25.68 | 25.68 | 25.68 | 8,000 |
| 15 Feb 2024 | 25.70 | 25.72 | 25.69 | 25.72 | 25.72 | 2,000 |
| 14 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| 13 Feb 2024 | 25.65 | 25.65 | 25.61 | 25.61 | 25.61 | 700 |
| 12 Feb 2024 | 25.78 | 25.79 | 25.72 | 25.73 | 25.73 | 1,500 |
| 09 Feb 2024 | 25.70 | 25.71 | 25.69 | 25.71 | 25.71 | 13,800 |
| 08 Feb 2024 | 25.74 | 25.74 | 25.69 | 25.69 | 25.69 | 1,000 |
| *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.