Pacer Swan SOS Flex (July) ETF

PSFJ
🏛️ usa →
32.37
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
2022-12-30 20.82 20.89 20.82 20.89 0.0M
2022-12-27 20.87 20.88 20.85 20.87 0.0M
2022-12-23 20.86 20.91 20.86 20.91 0.0M
2022-12-19 20.83 20.87 20.74 20.78 0.0M
2022-12-16 20.98 20.98 20.86 20.94 0.0M
2022-12-15 21.09 21.10 21.05 21.10 0.0M
2022-12-14 21.40 21.51 21.40 21.44 0.0M
2022-12-13 21.77 21.78 21.50 21.50 0.0M
2022-12-08 21.27 21.32 21.27 21.28 0.0M
2022-12-06 21.24 21.25 21.16 21.16 0.0M
2022-12-01 21.65 21.65 21.63 21.63 0.0M
2022-11-30 21.27 21.61 21.27 21.61 0.0M
2022-11-28 21.28 21.28 21.24 21.24 0.0M
2022-11-23 21.37 21.45 21.37 21.45 0.0M
2022-11-22 21.25 21.36 21.25 21.36 0.0M
2022-11-21 21.10 21.20 21.10 21.15 0.0M
2022-11-17 21.05 21.14 21.05 21.10 0.0M
2022-11-16 21.23 21.23 21.16 21.16 0.0M
2022-11-15 21.37 21.37 21.24 21.24 0.0M
2022-11-14 21.23 21.23 21.17 21.17 0.0M
2022-11-11 21.21 21.27 21.15 21.27 0.0M
2022-11-09 20.53 20.54 20.39 20.41 0.0M
2022-11-08 20.78 20.78 20.71 20.71 0.0M
2022-11-07 20.56 20.63 20.50 20.63 0.0M
2022-11-04 20.44 20.46 20.30 20.46 0.0M
2022-11-03 20.31 20.31 20.28 20.28 0.0M
2022-11-02 20.70 20.86 20.45 20.46 0.0M
2022-11-01 20.75 20.78 20.69 20.69 0.0M
2022-10-31 20.82 20.82 20.78 20.78 0.0M
2022-10-28 20.75 20.88 20.75 20.84 0.0M
2022-10-27 20.58 20.58 20.51 20.51 0.0M
2022-10-26 20.53 20.72 20.53 20.60 0.0M
2022-10-25 20.57 20.67 20.57 20.67 0.0M
2022-10-24 20.42 20.42 20.42 20.42 0.0M
2022-10-21 20.15 20.31 20.15 20.29 0.0M
2022-10-20 20.03 20.03 19.97 19.97 0.0M
2022-10-19 20.01 20.06 20.01 20.06 0.0M
2022-10-18 20.18 20.18 20.18 20.18 0.0M
2022-10-17 20.02 20.06 19.99 19.99 0.0M
2022-10-13 19.35 19.97 19.35 19.97 0.0M
2022-10-11 19.64 19.64 19.64 19.64 0.0M
2022-10-10 19.79 19.80 19.75 19.77 0.0M
2022-10-07 20.00 20.00 19.84 19.84 0.0M
2022-10-06 20.30 20.33 20.27 20.27 0.0M
2022-10-05 20.39 20.41 20.38 20.41 0.0M
2022-10-04 20.45 20.45 20.45 20.45 0.0M
2022-10-03 20.05 20.05 20.03 20.03 0.0M
2022-09-29 19.78 19.86 19.78 19.86 0.0M
2022-09-28 19.84 20.17 19.82 20.17 0.0M
2022-09-27 20.06 20.06 19.79 19.87 0.0M
2022-09-26 19.87 19.92 19.87 19.92 0.0M
2022-09-23 20.15 20.15 19.93 20.05 0.0M
2022-09-22 20.34 20.35 20.32 20.32 0.0M
2022-09-21 20.74 20.74 20.46 20.46 0.0M
2022-09-20 20.57 20.65 20.57 20.65 0.0M
2022-09-19 20.55 20.83 20.55 20.81 0.0M
2022-09-16 20.67 20.72 20.61 20.72 0.0M
2022-09-15 20.88 20.88 20.82 20.82 0.0M
2022-09-13 21.02 21.02 20.89 20.89 0.0M
2022-09-09 21.38 21.38 21.38 21.38 0.0M
2022-09-07 21.10 21.10 21.07 21.07 0.0M
2022-09-02 20.86 20.86 20.86 20.86 0.0M
2022-08-31 20.99 20.99 20.99 20.99 0.0M
2022-08-29 21.20 21.20 21.20 21.20 0.0M
2022-08-26 21.32 21.32 21.32 21.32 0.0M
2022-08-25 21.62 21.71 21.62 21.71 0.0M
2022-08-18 21.85 21.93 21.85 21.89 0.0M
2022-08-17 21.86 21.88 21.86 21.87 0.0M
2022-08-16 21.94 21.94 21.94 21.94 0.0M
2022-08-10 21.64 21.67 21.64 21.67 0.0M
2022-08-09 21.38 21.40 21.35 21.40 0.0M
2022-08-08 21.56 21.56 21.46 21.46 0.0M
2022-08-05 21.47 21.50 21.46 21.48 0.0M
2022-08-04 21.51 21.55 21.51 21.55 0.0M
2022-08-03 21.53 21.54 21.53 21.54 0.0M
2022-08-02 21.37 21.47 21.37 21.37 0.0M
2022-08-01 21.48 21.48 21.43 21.43 0.0M
2022-07-29 21.36 21.48 21.36 21.48 0.0M
2022-07-28 21.01 21.27 21.01 21.27 0.0M
2022-07-27 20.94 21.15 20.94 21.15 0.0M
2022-07-26 21.61 21.61 20.80 20.80 0.0M
2022-07-25 20.89 20.91 20.89 20.91 0.0M
2022-07-22 21.00 21.01 20.88 20.88 0.0M
2022-07-21 20.80 21.06 20.80 21.05 0.0M
2022-07-20 20.74 20.91 20.74 20.88 0.0M
2022-07-19 20.56 20.80 20.56 20.80 0.0M
2022-07-18 20.63 20.63 20.41 20.41 0.0M
2022-07-15 20.41 20.57 20.38 20.55 0.0M
2022-07-14 20.11 20.32 20.05 20.32 0.0M
2022-07-13 20.18 20.46 20.17 20.34 0.0M
2022-07-12 20.52 20.52 20.35 20.40 0.0M
2022-07-11 20.56 20.62 20.53 20.54 0.0M
2022-07-08 20.60 20.77 20.60 20.65 0.0M
2022-07-07 20.64 20.71 20.64 20.71 0.0M
2022-07-06 20.50 20.58 20.42 20.49 0.0M
2022-07-05 20.22 20.46 20.20 20.46 0.0M
2022-07-01 21.24 21.24 20.19 20.43 0.1M
2022-06-30 20.33 20.33 20.32 20.33 0.0M
2022-06-29 20.30 20.33 20.26 20.26 0.0M
2022-06-28 20.27 20.30 20.27 20.30 0.0M
2022-06-27 20.30 20.30 20.30 20.30 0.0M
2022-06-24 20.27 20.30 20.27 20.30 0.0M
2022-06-23 20.25 20.28 20.25 20.28 0.0M
2022-06-22 20.22 20.24 20.22 20.24 0.0M
2022-06-21 20.24 20.28 20.22 20.22 0.0M
2022-06-17 20.05 20.11 20.05 20.09 0.0M
2022-06-16 20.11 20.11 20.04 20.05 0.0M
2022-06-15 20.17 20.21 20.15 20.20 0.0M
2022-06-14 20.07 20.10 20.01 20.08 0.1M
2022-06-13 20.13 20.13 20.13 20.13 0.0M
2022-06-10 20.21 20.24 20.21 20.22 0.0M
2022-06-09 20.34 20.34 20.29 20.29 0.0M
2022-06-08 20.42 20.42 20.38 20.38 0.0M
2022-06-07 20.40 20.45 20.40 20.45 0.0M
2022-06-06 20.41 20.41 20.39 20.39 0.0M
2022-06-03 20.39 20.42 20.38 20.38 0.0M
2022-06-02 20.45 20.50 20.41 20.48 0.0M
2022-06-01 20.44 20.50 20.44 20.45 0.1M
2022-05-31 20.47 20.51 20.32 20.32 0.0M
2022-05-25 20.14 20.29 20.14 20.24 0.0M
2022-05-24 20.21 20.21 20.21 20.21 0.0M
2022-05-20 20.12 20.12 20.12 20.12 0.0M
2022-05-19 20.08 20.10 20.06 20.06 0.0M
2022-05-13 20.25 20.25 20.25 20.25 0.0M
2022-05-12 20.05 20.10 20.05 20.05 0.0M
2022-05-11 20.12 20.16 20.04 20.04 0.0M
2022-05-10 20.22 20.22 20.06 20.17 0.0M
2022-05-09 20.33 20.33 20.14 20.14 0.0M
2022-05-04 20.87 20.90 20.81 20.81 0.0M
2022-05-03 20.55 20.55 20.52 20.52 0.0M
2022-05-02 20.38 20.45 20.38 20.45 0.0M
2022-04-29 20.47 20.47 20.39 20.39 0.0M
2022-04-28 20.81 20.81 20.81 20.81 0.0M
2022-04-27 20.47 20.57 20.47 20.53 0.0M
2022-04-26 20.62 20.62 20.52 20.52 0.0M
2022-04-22 21.04 21.04 20.79 20.79 0.0M
2022-04-21 21.46 21.46 21.15 21.15 0.0M
2022-04-20 21.34 21.34 21.34 21.34 0.0M
2022-04-13 21.20 21.23 21.20 21.23 0.0M
2022-04-12 21.24 21.28 21.12 21.12 0.0M
2022-04-11 21.31 21.37 21.30 21.30 0.0M
2022-04-06 21.41 21.41 21.40 21.41 0.0M
2022-04-04 21.62 21.62 21.62 21.62 0.0M
2022-04-01 21.54 21.54 21.54 21.54 0.0M
2022-03-28 21.52 21.66 21.52 21.62 0.0M
2022-03-25 21.51 21.51 21.51 21.51 0.0M
2022-03-24 21.33 21.45 21.33 21.45 0.0M
2022-03-23 21.37 21.37 21.33 21.33 0.0M
2022-03-22 21.50 21.50 21.50 21.50 0.0M
2022-03-21 21.33 21.33 21.33 21.33 0.0M
2022-03-18 21.20 21.35 21.20 21.31 0.0M
2022-03-16 20.91 21.04 20.91 21.04 0.0M
2022-03-15 20.74 20.81 20.74 20.75 0.0M
2022-03-14 20.53 20.53 20.49 20.50 0.0M
2022-03-11 20.66 20.66 20.58 20.58 0.0M
2022-03-10 20.71 20.71 20.71 20.71 0.0M
2022-03-09 20.77 20.77 20.76 20.76 0.0M
2022-03-08 20.42 20.42 20.42 20.42 0.0M
2022-03-07 20.80 20.80 20.54 20.54 0.0M
2022-03-03 21.01 21.01 20.99 20.99 0.0M
2022-03-01 20.85 20.85 20.81 20.81 0.0M
2022-02-28 20.90 20.99 20.89 20.99 0.0M
2022-02-25 20.81 21.04 20.81 21.04 0.0M
2022-02-24 20.69 20.76 20.68 20.76 0.0M
2022-02-23 20.75 20.75 20.62 20.62 0.0M
2022-02-18 20.91 20.95 20.91 20.95 0.0M
2022-02-17 21.18 21.21 21.04 21.04 0.0M
2022-02-14 21.10 21.10 21.08 21.08 0.0M
2022-02-11 21.13 21.14 21.12 21.14 0.0M
2022-02-04 21.32 21.32 21.32 21.32 0.0M
2022-02-02 21.54 21.54 21.54 21.54 0.0M
2022-01-31 21.14 21.30 21.14 21.30 0.0M
2022-01-28 21.06 21.06 21.06 21.06 0.0M
2022-01-26 20.81 20.81 20.81 20.81 0.0M
2022-01-25 20.78 20.84 20.78 20.84 0.0M
2022-01-24 20.63 20.98 20.50 20.98 0.0M
2022-01-21 21.06 21.06 21.03 21.03 0.0M
2022-01-19 21.36 21.36 21.36 21.36 0.0M
2022-01-18 21.41 21.41 21.41 21.41 0.0M
2022-01-13 21.60 21.60 21.60 21.60 0.0M
2022-01-12 21.71 21.73 21.69 21.73 0.0M
2022-01-05 21.64 21.64 21.64 21.64 0.0M
2022-01-03 21.80 21.80 21.80 21.80 0.0M