Pacer Swan SOS Flex (October) ETF

PSFO
🏛️ usa →
31.76
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
2022-12-29 21.62 21.62 21.62 21.62 0.0M
2022-12-27 21.60 21.60 21.53 21.54 0.0M
2022-12-23 21.53 21.59 21.53 21.59 0.0M
2022-12-21 21.71 21.71 21.68 21.68 0.0M
2022-12-20 21.46 21.46 21.46 21.46 0.0M
2022-12-19 21.58 21.58 21.37 21.41 0.0M
2022-12-15 21.89 21.89 21.66 21.71 0.1M
2022-12-13 22.11 22.11 22.11 22.11 0.0M
2022-12-12 21.96 21.97 21.94 21.97 0.0M
2022-12-09 21.91 21.95 21.82 21.82 0.0M
2022-12-08 21.90 21.91 21.86 21.90 0.0M
2022-12-07 21.76 21.81 21.75 21.80 0.0M
2022-12-06 21.90 21.90 21.79 21.79 0.0M
2022-12-05 22.11 22.11 22.01 22.01 0.0M
2022-12-02 22.11 22.26 22.11 22.26 0.0M
2022-12-01 22.30 22.30 22.24 22.24 0.0M
2022-11-29 21.83 21.83 21.83 21.83 0.0M
2022-11-28 21.98 21.98 21.85 21.85 0.0M
2022-11-25 22.09 22.09 22.05 22.05 0.0M
2022-11-23 22.01 22.07 22.01 22.03 0.0M
2022-11-22 21.87 21.95 21.84 21.95 0.0M
2022-11-21 21.76 21.76 21.76 21.76 0.0M
2022-11-18 21.85 21.85 21.78 21.78 0.0M
2022-11-17 21.67 21.74 21.65 21.71 0.0M
2022-11-16 21.76 21.76 21.76 21.76 0.0M
2022-11-15 21.93 21.93 21.79 21.83 0.0M
2022-11-14 21.82 21.82 21.74 21.74 0.0M
2022-11-11 21.76 21.84 21.71 21.84 0.0M
2022-11-10 21.48 21.74 21.48 21.73 0.0M
2022-11-09 21.17 21.17 20.99 21.00 0.0M
2022-11-08 21.24 21.40 21.23 21.29 0.0M
2022-11-04 21.09 21.09 21.06 21.06 0.0M
2022-11-03 20.87 20.87 20.87 20.87 0.0M
2022-11-02 21.32 21.32 21.02 21.02 0.0M
2022-11-01 21.30 21.34 21.27 21.27 0.0M
2022-10-31 21.35 21.35 21.35 21.35 0.0M
2022-10-28 21.38 21.43 21.38 21.39 0.0M
2022-10-27 21.26 21.29 21.09 21.09 0.0M
2022-10-26 21.15 21.21 21.14 21.14 0.0M
2022-10-24 21.02 21.02 21.00 21.02 0.0M
2022-10-21 20.64 20.84 20.64 20.84 0.0M
2022-10-20 20.65 20.76 20.55 20.55 0.0M
2022-10-19 20.74 20.74 20.60 20.60 0.0M
2022-10-18 20.76 20.76 20.69 20.73 0.0M
2022-10-17 20.60 20.63 20.56 20.56 0.0M
2022-10-14 20.47 20.47 20.23 20.23 0.0M
2022-10-13 19.92 20.58 19.92 20.58 0.0M
2022-10-12 20.27 20.28 20.22 20.22 0.0M
2022-10-11 20.24 20.44 20.23 20.27 0.0M
2022-10-10 20.47 20.47 20.29 20.38 0.0M
2022-10-07 20.63 20.63 20.46 20.46 0.0M
2022-10-06 20.92 21.01 20.87 20.87 0.0M
2022-10-05 21.00 21.07 20.98 21.03 0.0M
2022-10-04 20.88 21.07 20.88 21.06 0.1M
2022-10-03 20.54 20.68 20.54 20.68 0.0M
2022-09-30 20.35 20.35 20.29 20.33 0.0M
2022-09-29 20.32 20.32 20.32 20.32 0.0M
2022-09-27 20.29 20.29 20.29 20.29 0.0M
2022-09-26 20.27 20.27 20.27 20.27 0.0M
2022-09-23 20.24 20.25 20.24 20.25 0.0M
2022-09-22 20.25 20.28 20.25 20.28 0.0M
2022-09-21 20.27 20.27 20.27 20.27 0.0M
2022-09-20 20.29 20.29 20.29 20.29 0.0M
2022-09-19 20.26 20.29 20.26 20.29 0.0M
2022-09-16 20.27 20.28 20.27 20.27 0.0M
2022-09-15 20.25 20.27 20.25 20.27 0.0M
2022-09-13 20.20 20.20 20.20 20.20 0.0M
2022-09-09 20.33 20.33 20.33 20.33 0.0M
2022-09-08 20.30 20.30 20.30 20.30 0.0M
2022-09-07 20.31 20.31 20.28 20.28 0.0M
2022-09-06 20.25 20.25 20.22 20.22 0.0M
2022-09-02 20.21 20.21 20.21 20.21 0.0M
2022-09-01 20.24 20.24 20.24 20.24 0.0M
2022-08-31 20.22 20.22 20.22 20.22 0.0M
2022-08-30 20.21 20.26 20.21 20.23 0.0M
2022-08-29 20.26 20.26 20.26 20.26 0.0M
2022-08-26 20.25 20.25 20.25 20.25 0.0M
2022-08-25 20.49 20.49 20.49 20.49 0.0M
2022-08-22 20.40 20.41 20.35 20.41 0.0M
2022-08-19 20.63 20.64 20.55 20.58 0.0M
2022-08-18 20.73 20.76 20.71 20.71 0.0M
2022-08-16 20.74 20.78 20.74 20.78 0.0M
2022-08-12 20.70 20.71 20.69 20.71 0.0M
2022-08-11 20.54 20.54 20.54 20.54 0.0M
2022-08-10 20.54 20.54 20.54 20.54 0.0M
2022-08-09 20.38 20.38 20.38 20.38 0.0M
2022-08-08 20.47 20.47 20.41 20.41 0.0M
2022-08-05 20.36 20.45 20.36 20.43 0.0M
2022-08-04 20.46 20.48 20.44 20.44 0.0M
2022-08-02 20.32 20.32 20.32 20.32 0.0M
2022-08-01 20.38 20.38 20.38 20.38 0.0M
2022-07-29 20.39 20.42 20.37 20.42 0.0M
2022-07-28 20.32 20.32 20.29 20.29 0.0M
2022-07-27 20.23 20.23 20.23 20.23 0.0M
2022-07-26 20.02 20.03 20.00 20.03 0.0M
2022-07-25 20.10 20.11 20.10 20.11 0.0M
2022-07-22 20.09 20.09 20.09 20.09 0.0M
2022-07-21 20.17 20.17 20.16 20.16 0.0M
2022-07-20 20.07 20.07 20.07 20.07 0.0M
2022-07-19 20.00 20.04 19.98 20.03 0.0M
2022-07-18 19.88 19.88 19.78 19.78 0.0M
2022-07-15 19.89 19.89 19.89 19.89 0.0M
2022-07-14 19.71 19.73 19.71 19.71 0.0M
2022-07-13 19.70 19.72 19.70 19.72 0.0M
2022-07-12 19.73 19.73 19.73 19.73 0.0M
2022-07-11 19.79 19.79 19.79 19.79 0.0M
2022-07-08 19.84 19.90 19.84 19.86 0.0M
2022-07-07 19.90 19.90 19.90 19.90 0.0M
2022-07-06 19.68 19.75 19.68 19.75 0.0M
2022-07-05 19.56 19.72 19.56 19.72 0.0M
2022-06-30 19.58 19.58 19.58 19.58 0.0M
2022-06-29 19.70 19.71 19.63 19.63 0.0M
2022-06-28 19.72 19.72 19.69 19.69 0.0M
2022-06-27 19.91 19.91 19.85 19.85 0.0M
2022-06-24 19.84 19.87 19.84 19.87 0.0M
2022-06-23 19.54 19.60 19.49 19.60 0.0M
2022-06-22 19.39 19.59 19.39 19.54 0.0M
2022-06-21 19.55 19.55 19.52 19.52 0.0M
2022-06-16 19.23 19.23 19.17 19.17 0.0M
2022-06-14 19.29 19.32 19.29 19.32 0.0M
2022-06-10 19.79 19.79 19.79 19.79 0.0M
2022-06-08 20.39 20.39 20.39 20.39 0.0M
2022-06-07 20.49 20.49 20.49 20.49 0.0M
2022-06-03 20.35 20.36 20.32 20.32 0.0M
2022-06-02 20.28 20.49 20.20 20.49 0.0M
2022-06-01 20.43 20.43 20.39 20.39 0.0M
2022-05-31 20.39 20.47 20.31 20.31 0.0M
2022-05-25 19.94 19.94 19.92 19.92 0.0M
2022-05-19 19.68 19.69 19.67 19.69 0.0M
2022-05-18 19.93 19.93 19.77 19.77 0.0M
2022-05-16 19.96 19.97 19.96 19.97 0.0M
2022-05-13 20.02 20.03 20.02 20.03 0.0M
2022-05-12 19.78 20.24 19.51 19.67 0.0M
2022-05-10 20.00 20.00 19.90 19.90 0.0M
2022-05-09 20.16 20.16 19.84 19.84 0.0M
2022-05-06 20.27 20.30 20.27 20.30 0.0M
2022-05-05 20.39 20.39 20.27 20.34 0.0M
2022-05-04 20.39 20.79 20.39 20.76 0.0M
2022-05-03 20.33 20.39 20.33 20.39 0.0M
2022-05-02 20.33 20.36 20.24 20.36 0.0M
2022-04-29 20.52 20.52 20.24 20.24 0.0M
2022-04-28 20.70 20.70 20.70 20.70 0.0M
2022-04-27 20.51 20.51 20.40 20.40 0.0M
2022-04-25 20.65 20.72 20.65 20.72 0.0M
2022-04-22 20.93 20.93 20.68 20.68 0.0M
2022-04-21 21.05 21.05 21.05 21.05 0.0M
2022-04-20 21.20 21.22 21.20 21.22 0.0M
2022-04-12 21.16 21.16 21.01 21.01 0.0M
2022-04-11 21.17 21.17 21.12 21.12 0.0M
2022-04-08 21.15 21.29 21.15 21.20 0.0M
2022-04-07 21.20 21.30 21.20 21.30 0.0M
2022-04-06 21.29 21.29 21.28 21.29 0.0M
2022-04-04 21.51 21.52 21.49 21.49 0.0M
2022-04-01 21.39 21.39 21.31 21.38 0.0M
2022-03-29 21.57 21.61 21.57 21.61 0.0M
2022-03-25 21.34 21.38 21.34 21.38 0.0M
2022-03-24 21.20 21.33 21.20 21.33 0.0M
2022-03-22 21.32 21.32 21.32 21.32 0.0M
2022-03-15 20.53 20.53 20.53 20.53 0.0M
2022-03-10 20.52 20.52 20.52 20.52 0.0M
2022-03-08 20.23 20.23 20.23 20.23 0.0M
2022-03-07 20.36 20.36 20.36 20.36 0.0M
2022-03-04 20.71 20.71 20.71 20.71 0.0M
2022-02-28 20.90 20.91 20.87 20.87 0.0M
2022-02-24 20.13 20.63 20.13 20.63 0.0M
2022-02-23 20.47 20.47 20.47 20.47 0.0M
2022-02-22 20.63 20.67 20.60 20.67 0.0M
2022-02-18 20.85 20.85 20.81 20.81 0.0M
2022-02-17 21.05 21.05 20.93 20.93 0.0M
2022-02-11 20.99 21.00 20.97 21.00 0.0M
2022-02-03 21.25 21.25 21.12 21.12 0.0M
2022-01-31 21.17 21.17 21.17 21.17 0.0M
2022-01-27 20.68 20.68 20.67 20.67 0.0M
2022-01-26 20.65 20.65 20.65 20.65 0.0M
2022-01-24 20.85 20.85 20.85 20.85 0.0M
2022-01-10 21.47 21.47 21.47 21.47 0.0M
2022-01-07 21.48 21.48 21.48 21.48 0.0M
2022-01-06 21.48 21.48 21.48 21.48 0.0M
2022-01-05 21.53 21.53 21.53 21.53 0.0M
2022-01-04 21.67 21.70 21.67 21.70 0.0M