Singapore markets open in 1 hour 26 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
62,044.09 -777.46 (-1.24%) CMC Crypto 200
1,335.70 -8.81 (-0.66%)
Pacer Swan SOS Moderate (April) ETF (PSMR)
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 | 26.41 | 26.46 | 26.46 | 26.46 | 26.46 | 1,104 |
| 01 Jul 2024 | 26.41 | 26.44 | 26.19 | 26.41 | 26.41 | 14,100 |
| 28 Jun 2024 | 26.42 | 26.42 | 26.31 | 26.31 | 26.31 | 1,700 |
| 27 Jun 2024 | 26.35 | 26.42 | 26.35 | 26.37 | 26.37 | 70,000 |
| 26 Jun 2024 | 26.35 | 26.39 | 26.33 | 26.33 | 26.33 | 50,700 |
| 25 Jun 2024 | 26.31 | 26.37 | 26.31 | 26.36 | 26.36 | 14,100 |
| 24 Jun 2024 | 26.41 | 26.41 | 26.29 | 26.31 | 26.31 | 700 |
| 21 Jun 2024 | 26.34 | 26.36 | 26.34 | 26.34 | 26.34 | 1,100 |
| 20 Jun 2024 | 26.43 | 26.46 | 26.33 | 26.36 | 26.36 | 263,100 |
| 18 Jun 2024 | 26.39 | 26.41 | 26.39 | 26.40 | 26.40 | 66,100 |
| 17 Jun 2024 | 26.26 | 26.41 | 26.21 | 26.38 | 26.38 | 40,900 |
| 14 Jun 2024 | 26.25 | 26.25 | 26.19 | 26.22 | 26.22 | 1,600 |
| 13 Jun 2024 | 26.17 | 26.27 | 26.17 | 26.19 | 26.19 | 27,500 |
| 12 Jun 2024 | 26.24 | 26.25 | 26.16 | 26.22 | 26.22 | 6,700 |
| 11 Jun 2024 | 25.92 | 26.07 | 25.92 | 26.07 | 26.07 | 300 |
| 10 Jun 2024 | 26.01 | 26.05 | 26.01 | 26.03 | 26.03 | 6,500 |
| 07 Jun 2024 | 26.05 | 26.07 | 25.99 | 25.99 | 25.99 | 1,900 |
| 06 Jun 2024 | 26.01 | 26.04 | 25.93 | 25.93 | 25.93 | 36,000 |
| 05 Jun 2024 | 25.97 | 26.04 | 25.88 | 26.04 | 26.04 | 39,600 |
| 04 Jun 2024 | 25.77 | 25.85 | 25.76 | 25.83 | 25.83 | 2,800 |
| 03 Jun 2024 | 25.72 | 25.81 | 25.72 | 25.80 | 25.80 | 15,000 |
| 31 May 2024 | 25.70 | 25.78 | 25.58 | 25.78 | 25.78 | 3,100 |
| 30 May 2024 | 25.72 | 25.77 | 25.67 | 25.68 | 25.68 | 202,100 |
| 29 May 2024 | 25.78 | 25.78 | 25.75 | 25.75 | 25.75 | 3,000 |
| 28 May 2024 | 25.89 | 25.90 | 25.88 | 25.90 | 25.90 | 1,700 |
| 24 May 2024 | 25.80 | 25.89 | 25.80 | 25.87 | 25.87 | 133,600 |
| 23 May 2024 | 25.93 | 25.93 | 25.74 | 25.74 | 25.74 | 16,600 |
| 22 May 2024 | 25.88 | 25.88 | 25.82 | 25.86 | 25.86 | 12,900 |
| 21 May 2024 | 25.79 | 25.92 | 25.79 | 25.90 | 25.90 | 1,900 |
| 20 May 2024 | 25.89 | 25.89 | 25.83 | 25.83 | 25.83 | 3,700 |
| 17 May 2024 | 25.87 | 25.87 | 25.76 | 25.81 | 25.81 | 8,400 |
| 16 May 2024 | 25.83 | 25.85 | 25.79 | 25.82 | 25.82 | 27,900 |
| 15 May 2024 | 25.82 | 25.82 | 25.74 | 25.74 | 25.74 | 35,100 |
| 14 May 2024 | 25.60 | 25.63 | 25.57 | 25.63 | 25.63 | 4,100 |
| 13 May 2024 | 25.57 | 25.58 | 25.52 | 25.55 | 25.55 | 8,100 |
| 10 May 2024 | 25.54 | 25.57 | 25.54 | 25.55 | 25.55 | 2,100 |
| 09 May 2024 | 25.51 | 25.51 | 25.47 | 25.51 | 25.51 | 2,500 |
| 08 May 2024 | 25.42 | 25.48 | 25.40 | 25.40 | 25.40 | 26,400 |
| 07 May 2024 | 25.46 | 25.48 | 25.43 | 25.43 | 25.43 | 1,800 |
| 06 May 2024 | 25.31 | 25.39 | 25.31 | 25.39 | 25.39 | 1,900 |
| 03 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 300 |
| 02 May 2024 | 24.95 | 25.08 | 24.95 | 25.02 | 25.02 | 160,100 |
| 01 May 2024 | 24.92 | 24.95 | 24.92 | 24.95 | 24.95 | 1,100 |
| 30 Apr 2024 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | 1,000 |
| 29 Apr 2024 | 25.24 | 25.24 | 25.17 | 25.17 | 25.17 | 900 |
| 26 Apr 2024 | 25.05 | 25.20 | 25.05 | 25.17 | 25.17 | 5,200 |
| 25 Apr 2024 | 24.96 | 25.04 | 24.86 | 25.04 | 25.04 | 29,100 |
| 24 Apr 2024 | 25.09 | 25.10 | 25.02 | 25.10 | 25.10 | 5,900 |
| 23 Apr 2024 | 25.12 | 25.14 | 25.02 | 25.02 | 25.02 | 199,500 |
| 22 Apr 2024 | 24.80 | 24.97 | 24.80 | 24.87 | 24.87 | 28,800 |
| 19 Apr 2024 | 24.79 | 24.85 | 24.77 | 24.78 | 24.78 | 2,500 |
| 18 Apr 2024 | 24.95 | 25.00 | 24.88 | 24.91 | 24.91 | 7,400 |
| 17 Apr 2024 | 25.16 | 25.16 | 24.93 | 24.96 | 24.96 | 261,700 |
| 16 Apr 2024 | 25.06 | 25.07 | 25.04 | 25.05 | 25.05 | 2,200 |
| 15 Apr 2024 | 25.04 | 25.05 | 25.04 | 25.05 | 25.05 | 2,400 |
| 12 Apr 2024 | 25.34 | 25.34 | 25.21 | 25.21 | 25.21 | 11,400 |
| 11 Apr 2024 | 25.37 | 25.46 | 25.27 | 25.42 | 25.42 | 15,700 |
| 10 Apr 2024 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | 200 |
| 09 Apr 2024 | 25.51 | 25.51 | 25.31 | 25.46 | 25.46 | 12,300 |
| 08 Apr 2024 | 25.35 | 25.48 | 25.35 | 25.36 | 25.36 | 48,800 |
| 05 Apr 2024 | 25.39 | 25.48 | 25.39 | 25.41 | 25.41 | 244,100 |
| 04 Apr 2024 | 25.56 | 25.56 | 25.21 | 25.21 | 25.21 | 39,900 |
| 03 Apr 2024 | 25.41 | 25.52 | 25.40 | 25.41 | 25.41 | 64,100 |
| 02 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 100 |
| 01 Apr 2024 | 25.80 | 25.80 | 25.49 | 25.49 | 25.49 | 172,500 |
| 28 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 100 |
| 27 Mar 2024 | 25.46 | 25.46 | 25.44 | 25.45 | 25.45 | 400 |
| 26 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 3,000 |
| 25 Mar 2024 | 25.50 | 25.50 | 25.46 | 25.46 | 25.46 | 1,400 |
| 22 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
| 21 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 100 |
| 20 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 19 Mar 2024 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | 900 |
| 18 Mar 2024 | 25.44 | 25.44 | 25.40 | 25.40 | 25.40 | 10,900 |
| 15 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 14 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
| 13 Mar 2024 | 25.41 | 25.41 | 25.38 | 25.40 | 25.40 | 5,000 |
| 12 Mar 2024 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 3,300 |
| 11 Mar 2024 | 25.37 | 25.38 | 25.36 | 25.38 | 25.38 | 6,600 |
| 08 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 100 |
| 07 Mar 2024 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | 400 |
| 06 Mar 2024 | 25.35 | 25.38 | 25.35 | 25.38 | 25.38 | 600 |
| 05 Mar 2024 | 25.38 | 25.38 | 25.34 | 25.34 | 25.34 | 6,500 |
| 04 Mar 2024 | 25.35 | 25.38 | 25.35 | 25.38 | 25.38 | 600 |
| 01 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 6,300 |
| 29 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 28 Feb 2024 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | 600 |
| 27 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 6,400 |
| 26 Feb 2024 | 25.31 | 25.33 | 25.30 | 25.33 | 25.33 | 12,100 |
| 23 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
| 22 Feb 2024 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 4,700 |
| 21 Feb 2024 | 25.22 | 25.26 | 25.22 | 25.26 | 25.26 | 9,100 |
| 20 Feb 2024 | 25.27 | 25.27 | 25.22 | 25.27 | 25.27 | 9,400 |
| 16 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 7,100 |
| 15 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 14 Feb 2024 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | 200 |
| 13 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 12 Feb 2024 | 25.27 | 25.27 | 25.23 | 25.27 | 25.27 | 1,100 |
| 09 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 9,700 |
| 08 Feb 2024 | 25.20 | 25.23 | 25.19 | 25.23 | 25.23 | 2,000 |
| *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.