Pacer Swan SOS Conservative (January) ETF (PSCX)
Cboe US - Cboe US Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:59PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 3,100 |
| 02 jul 2024 | 26.47 | 26.49 | 26.47 | 26.49 | 26.49 | 200 |
| 01 jul 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 200 |
| 28 jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 27 jun 2024 | 26.38 | 26.41 | 26.38 | 26.41 | 26.41 | 200 |
| 26 jun 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 2,400 |
| 25 jun 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1,500 |
| 24 jun 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 21 jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 20 jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 100 |
| 18 jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 17 jun 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 14 jun 2024 | 26.27 | 26.31 | 26.27 | 26.31 | 26.31 | 100 |
| 13 jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1,200 |
| 12 jun 2024 | 26.34 | 26.34 | 26.30 | 26.30 | 26.30 | 2,500 |
| 11 jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 10 jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 07 jun 2024 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 200 |
| 06 jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 2,500 |
| 05 jun 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
| 04 jun 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 03 jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 700 |
| 31 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 30 may 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 29 may 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 28 may 2024 | 26.06 | 26.06 | 26.02 | 26.02 | 26.02 | 5,500 |
| 24 may 2024 | 25.99 | 26.04 | 25.99 | 26.02 | 26.02 | 10,300 |
| 23 may 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 22 may 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 21 may 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 20 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 17 may 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 16 may 2024 | 25.92 | 25.93 | 25.92 | 25.93 | 25.93 | 200 |
| 15 may 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2,500 |
| 14 may 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 13 may 2024 | 25.71 | 25.74 | 25.71 | 25.74 | 25.74 | 1,000 |
| 10 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
| 09 may 2024 | 25.67 | 25.70 | 25.67 | 25.70 | 25.70 | 1,100 |
| 08 may 2024 | 25.69 | 25.69 | 25.61 | 25.61 | 25.61 | 1,700 |
| 07 may 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 06 may 2024 | 25.57 | 25.59 | 25.57 | 25.59 | 25.59 | 500 |
| 03 may 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 02 may 2024 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | 5,900 |
| 01 may 2024 | 25.23 | 25.26 | 25.20 | 25.20 | 25.20 | 7,400 |
| 30 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 29 abr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 26 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 25 abr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
| 24 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
| 23 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 8,000 |
| 22 abr 2024 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | 600 |
| 19 abr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 18 abr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
| 17 abr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 16 abr 2024 | 25.28 | 25.30 | 25.24 | 25.24 | 25.24 | 1,400 |
| 15 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 12 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 11 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 10 abr 2024 | 25.50 | 25.50 | 25.44 | 25.47 | 25.47 | 2,400 |
| 09 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
| 08 abr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 2,900 |
| 05 abr 2024 | 25.61 | 25.61 | 25.56 | 25.56 | 25.56 | 700 |
| 04 abr 2024 | 25.66 | 25.66 | 25.40 | 25.40 | 25.40 | 3,700 |
| 03 abr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 02 abr 2024 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | 11,800 |
| 01 abr 2024 | 25.73 | 25.73 | 25.63 | 25.63 | 25.63 | 100 |
| 28 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
| 27 mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 26 mar 2024 | 25.52 | 25.58 | 25.50 | 25.50 | 25.50 | 68,000 |
| 25 mar 2024 | 25.49 | 25.60 | 25.49 | 25.56 | 25.56 | 17,900 |
| 22 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 21 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 20 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 19 mar 2024 | 25.33 | 25.44 | 25.33 | 25.44 | 25.44 | 300 |
| 18 mar 2024 | 25.39 | 25.45 | 25.35 | 25.35 | 25.35 | 16,300 |
| 15 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 14 mar 2024 | 25.34 | 25.37 | 25.34 | 25.37 | 25.37 | 500 |
| 13 mar 2024 | 25.41 | 25.45 | 25.40 | 25.40 | 25.40 | 12,500 |
| 12 mar 2024 | 25.44 | 25.47 | 25.41 | 25.41 | 25.41 | 9,100 |
| 11 mar 2024 | 25.24 | 25.29 | 25.24 | 25.29 | 25.29 | 200 |
| 08 mar 2024 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | 900 |
| 07 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 06 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 200 |
| 05 mar 2024 | 25.22 | 25.25 | 25.21 | 25.21 | 25.21 | 10,200 |
| 04 mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 01 mar 2024 | 25.41 | 25.41 | 25.34 | 25.34 | 25.34 | 10,200 |
| 29 feb 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | 200 |
| 28 feb 2024 | 25.24 | 25.25 | 25.22 | 25.22 | 25.22 | 7,900 |
| 27 feb 2024 | 25.21 | 25.24 | 25.21 | 25.22 | 25.22 | 10,300 |
| 26 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 100 |
| 23 feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 22 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 21 feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 20 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 16 feb 2024 | 25.12 | 25.12 | 25.04 | 25.04 | 25.04 | 10,600 |
| 15 feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 14 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 100 |
| 13 feb 2024 | 24.93 | 24.93 | 24.91 | 24.93 | 24.93 | 8,000 |
| 12 feb 2024 | 25.17 | 25.17 | 25.12 | 25.12 | 25.12 | 100 |
| 09 feb 2024 | 25.14 | 25.14 | 25.09 | 25.09 | 25.09 | 15,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.