Pacer Swan SOS Flex (January) ETF

PSFD
🏛️ usa →
36.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.93 28.93 28.89 28.89 0.0M
2023-12-27 28.90 28.90 28.87 28.87 0.0M
2023-12-22 28.80 28.82 28.80 28.82 0.0M
2023-12-21 28.76 28.79 28.75 28.79 0.0M
2023-12-19 28.79 28.80 28.75 28.80 0.0M
2023-12-18 28.73 28.73 28.73 28.73 0.0M
2023-12-15 28.66 28.74 28.66 28.73 0.0M
2023-12-14 28.68 28.68 28.68 28.68 0.0M
2023-12-13 28.52 28.66 28.52 28.66 0.0M
2023-12-12 28.39 28.48 28.37 28.48 0.0M
2023-12-11 28.36 28.36 28.36 28.36 0.0M
2023-12-08 28.28 28.28 28.28 28.28 0.0M
2023-12-06 28.10 28.10 27.95 27.95 0.0M
2023-12-05 28.04 28.08 28.04 28.08 0.0M
2023-12-01 28.11 28.19 28.11 28.19 0.0M
2023-11-30 27.94 28.09 27.94 28.09 0.0M
2023-11-29 28.08 28.08 28.00 28.00 0.0M
2023-11-28 27.96 28.00 27.96 27.99 0.0M
2023-11-27 27.95 27.95 27.94 27.94 0.0M
2023-11-22 27.92 27.97 27.91 27.97 0.0M
2023-11-20 27.95 27.95 27.93 27.93 0.0M
2023-11-17 27.76 27.77 27.76 27.77 0.0M
2023-11-16 27.68 27.69 27.67 27.67 0.0M
2023-11-15 27.69 27.69 27.68 27.68 0.0M
2023-11-14 27.66 27.66 27.62 27.62 0.0M
2023-11-13 27.21 27.21 27.12 27.18 0.0M
2023-11-10 26.86 27.21 26.86 27.21 0.0M
2023-11-09 27.03 27.03 26.79 26.79 0.0M
2023-11-08 27.01 27.04 26.95 26.95 0.0M
2023-11-07 26.91 26.99 26.91 26.97 0.0M
2023-11-06 26.90 26.90 26.90 26.90 0.0M
2023-11-03 26.88 26.88 26.88 26.88 0.0M
2023-11-02 26.25 26.64 25.97 26.64 0.0M
2023-11-01 26.01 26.18 26.01 26.18 0.0M
2023-10-31 25.77 25.94 25.77 25.94 0.0M
2023-10-30 25.73 25.86 25.71 25.78 0.0M
2023-10-27 25.73 25.73 25.51 25.54 0.0M
2023-10-26 25.74 25.74 25.68 25.68 0.0M
2023-10-25 25.99 25.99 25.94 25.94 0.0M
2023-10-23 26.04 26.17 26.04 26.11 0.0M
2023-10-20 26.24 26.28 26.17 26.17 0.0M
2023-10-18 26.79 26.79 26.59 26.59 0.0M
2023-10-16 26.96 26.96 26.94 26.94 0.0M
2023-10-13 26.84 26.84 26.67 26.67 0.0M
2023-10-12 26.91 26.91 26.79 26.79 0.0M
2023-10-10 26.88 26.88 26.82 26.82 0.0M
2023-10-09 26.60 26.72 26.60 26.66 0.0M
2023-10-02 26.42 26.47 26.42 26.47 0.0M
2023-09-28 26.56 26.56 26.53 26.53 0.0M
2023-09-27 26.37 26.37 26.37 26.37 0.0M
2023-09-26 26.50 26.50 26.35 26.35 0.0M
2023-09-25 26.42 26.68 26.42 26.68 0.0M
2023-09-21 26.75 26.79 26.63 26.63 0.0M
2023-09-19 27.15 27.15 27.15 27.15 0.0M
2023-09-15 27.25 27.25 27.17 27.17 0.0M
2023-09-14 27.39 27.39 27.39 27.39 0.0M
2023-09-11 27.30 27.30 27.30 27.30 0.0M
2023-09-08 27.19 27.19 27.17 27.17 0.0M
2023-08-31 27.35 27.38 27.35 27.35 0.0M
2023-08-30 27.33 27.33 27.30 27.31 0.0M
2023-08-28 27.02 27.03 27.00 27.00 0.0M
2023-08-25 26.73 26.89 26.73 26.89 0.0M
2023-08-18 26.71 26.71 26.71 26.71 0.0M
2023-08-16 26.83 26.83 26.83 26.83 0.0M
2023-08-15 27.03 27.03 26.98 26.98 0.0M
2023-08-14 27.13 27.14 27.11 27.14 0.0M
2023-08-10 27.07 27.07 27.07 27.07 0.0M
2023-08-09 27.02 27.06 27.02 27.06 0.0M
2023-08-07 27.12 27.20 27.12 27.18 0.0M
2023-08-02 27.29 27.29 27.14 27.16 0.0M
2023-08-01 27.31 27.37 27.27 27.37 0.0M
2023-07-31 27.42 27.44 27.34 27.39 0.0M
2023-07-28 27.40 27.40 27.40 27.40 0.0M
2023-07-26 27.35 27.35 27.32 27.32 0.0M
2023-07-25 27.34 27.34 27.34 27.34 0.0M
2023-07-20 27.26 27.26 27.22 27.22 0.0M
2023-07-18 27.25 27.29 27.24 27.29 0.0M
2023-07-17 27.21 27.23 27.19 27.19 0.0M
2023-07-12 27.06 27.09 27.05 27.05 0.0M
2023-07-11 26.86 26.92 26.86 26.92 0.0M
2023-07-10 26.80 26.82 26.75 26.80 0.0M
2023-07-07 26.81 26.81 26.77 26.77 0.0M
2023-07-06 26.73 26.80 26.73 26.80 0.0M
2023-07-03 26.95 26.95 26.91 26.95 0.0M
2023-06-29 26.75 26.75 26.73 26.75 0.0M
2023-06-28 26.61 26.66 26.61 26.66 0.0M
2023-06-27 26.70 26.70 26.67 26.67 0.0M
2023-06-23 26.56 26.57 26.53 26.56 0.0M
2023-06-22 26.67 26.67 26.65 26.65 0.0M
2023-06-21 26.64 26.64 26.60 26.60 0.0M
2023-06-16 26.72 26.73 26.72 26.73 0.0M
2023-06-15 26.72 26.77 26.72 26.75 0.0M
2023-06-14 26.57 26.57 26.56 26.56 0.0M
2023-06-12 26.45 26.45 26.45 26.45 0.0M
2023-06-09 26.30 26.33 26.29 26.32 0.0M
2023-06-08 26.21 26.29 26.21 26.29 0.0M
2023-06-07 26.25 26.26 26.14 26.14 0.0M
2023-06-06 26.22 26.26 26.22 26.26 0.0M
2023-06-05 26.22 26.32 26.14 26.14 0.0M
2023-06-02 26.08 26.22 26.08 26.22 0.0M
2023-05-31 25.86 25.86 25.79 25.79 0.0M
2023-05-30 25.89 25.92 25.87 25.87 0.0M
2023-05-26 25.88 25.88 25.88 25.88 0.0M
2023-05-24 25.51 25.51 25.49 25.49 0.0M
2023-05-23 25.65 25.65 25.64 25.64 0.0M
2023-05-22 25.82 25.82 25.82 25.82 0.0M
2023-05-19 25.81 25.84 25.77 25.77 0.0M
2023-05-18 25.73 25.83 25.73 25.83 0.0M
2023-05-08 25.54 25.54 25.54 25.54 0.0M
2023-05-03 25.45 25.58 25.30 25.35 0.0M
2023-05-02 25.57 25.57 25.48 25.48 0.0M
2023-05-01 25.67 25.67 25.67 25.67 0.0M
2023-04-28 25.65 25.65 25.65 25.65 0.0M
2023-04-27 25.37 25.53 25.37 25.50 0.0M
2023-04-26 25.25 25.25 25.18 25.19 0.0M
2023-04-25 25.24 25.30 25.23 25.25 0.0M
2023-04-24 25.44 25.51 25.43 25.51 0.0M
2023-04-14 25.48 25.48 25.48 25.48 0.0M
2023-04-12 25.37 25.38 25.28 25.28 0.0M
2023-04-10 25.36 25.36 25.33 25.33 0.0M
2023-04-06 25.24 25.36 25.24 25.33 0.0M
2023-04-05 25.23 25.26 25.23 25.26 0.0M
2023-04-04 25.29 25.29 25.29 25.29 0.0M
2023-04-03 25.36 25.36 25.36 25.36 0.0M
2023-03-31 25.31 25.31 25.30 25.30 0.0M
2023-03-30 25.07 25.07 25.07 25.07 0.0M
2023-03-29 24.98 25.00 24.98 24.99 0.0M
2023-03-28 24.77 24.77 24.75 24.75 0.0M
2023-03-23 24.56 24.65 24.56 24.65 0.0M
2023-03-22 24.86 24.86 24.63 24.63 0.0M
2023-03-16 24.36 24.65 24.36 24.65 0.0M
2023-03-15 24.21 24.36 24.21 24.36 0.0M
2023-03-14 24.56 24.56 24.48 24.48 0.0M
2023-03-13 24.09 24.23 24.09 24.23 0.1M
2023-03-10 24.22 24.22 24.22 24.22 0.0M
2023-03-09 24.86 24.86 24.47 24.47 0.0M
2023-03-08 24.75 24.77 24.75 24.76 0.0M
2023-03-07 24.73 24.73 24.73 24.73 0.0M
2023-03-03 24.93 24.98 24.93 24.98 0.0M
2023-03-02 24.63 24.72 24.63 24.72 0.0M
2023-02-24 24.62 24.64 24.62 24.64 0.0M
2023-02-23 24.80 24.80 24.80 24.80 0.0M
2023-02-22 24.70 24.70 24.70 24.70 0.0M
2023-02-21 24.93 24.93 24.70 24.73 0.0M
2023-02-17 24.94 25.04 24.94 25.04 0.1M
2023-02-16 25.22 25.22 25.08 25.08 0.0M
2023-02-15 25.29 25.29 25.29 25.29 0.0M
2023-02-14 25.21 25.27 25.21 25.26 0.0M
2023-02-13 25.19 25.21 25.19 25.21 0.0M
2023-02-10 25.06 25.06 25.06 25.06 0.0M
2023-02-09 25.03 25.03 25.03 25.03 0.0M
2023-02-07 25.24 25.35 25.24 25.35 0.0M
2023-02-03 25.41 25.41 25.25 25.25 0.0M
2023-02-01 25.21 25.21 25.21 25.21 0.0M
2023-01-27 25.01 25.01 25.01 25.01 0.0M
2023-01-24 24.77 24.79 24.72 24.79 0.0M
2023-01-23 24.84 24.84 24.78 24.78 0.0M
2023-01-20 24.39 24.60 24.39 24.60 0.0M
2023-01-19 24.27 24.28 24.26 24.28 0.0M
2023-01-18 24.66 24.66 24.38 24.38 0.0M
2023-01-17 24.59 24.67 24.57 24.61 0.0M
2023-01-13 24.63 24.63 24.63 24.63 0.0M
2023-01-12 24.53 24.53 24.53 24.53 0.0M
2023-01-11 24.46 24.46 24.46 24.46 0.0M
2023-01-10 24.14 24.26 24.14 24.26 0.0M
2023-01-09 24.31 24.31 24.14 24.14 0.0M
2023-01-06 23.85 24.13 23.85 24.13 0.0M
2023-01-05 23.77 23.78 23.77 23.77 0.0M
2023-01-04 23.89 23.93 23.83 23.93 0.0M
2023-01-03 24.01 24.04 23.70 23.80 0.0M