Pacer Swan SOS Flex (July) ETF (PSFJ) Exchange: BATS

Data as of March 29, 2024

$26.58 ($-0.02) -0.08%

Pacer Swan SOS Flex (July) ETF - Daily Information
Click for more stock information on Pacer Swan SOS Flex (July) ETF.
Daily Information Data
Date March 29, 2024
Open $26.64
Previous Close $26.58
High $26.64
Low $26.58
Adjusted Open $26.64
Previous Adjusted Close $26.58
Adjusted High $26.64
Adjusted Low $26.58

About Pacer Swan SOS Flex (July) ETF (PSFJ)

Pacer Swan SOS Flex (July) ETF

Historical Stock Data for Pacer Swan SOS Flex (July) ETF (PSFJ)

Date Open High Low Close Adj.Close Volume
2024-03-26 $26.64 $26.64 $26.58 $26.58 $26.58 2,710
2024-03-25 $26.60 $26.60 $26.60 $26.60 $26.60 0
2024-03-22 $26.63 $26.63 $26.63 $26.63 $26.63 0
2024-03-21 $26.62 $26.62 $26.62 $26.62 $26.62 3,314
2024-03-20 $26.48 $26.59 $26.48 $26.59 $26.59 3,314
2024-03-19 $26.49 $26.49 $26.49 $26.49 $26.49 2
2024-03-18 $26.44 $26.44 $26.38 $26.39 $26.39 6,355
2024-03-15 $26.33 $26.33 $26.33 $26.33 $26.33 2
2024-03-14 $26.40 $26.40 $26.40 $26.40 $26.40 2
2024-03-13 $26.41 $26.43 $26.41 $26.43 $26.43 100
2024-03-12 $26.44 $26.44 $26.44 $26.44 $26.44 1,739
2024-03-11 $26.30 $26.30 $26.30 $26.30 $26.30 0
2024-03-08 $26.32 $26.32 $26.32 $26.32 $26.32 1,386
2024-03-07 $26.40 $26.40 $26.35 $26.38 $26.38 1,386
2024-03-06 $26.29 $26.29 $26.29 $26.29 $26.29 15
2024-03-05 $26.20 $26.21 $26.20 $26.21 $26.21 3,695
2024-03-04 $26.33 $26.35 $26.33 $26.35 $26.35 300
2024-03-01 $26.34 $26.34 $26.34 $26.34 $26.34 3,513
2024-02-29 $26.28 $26.28 $26.28 $26.28 $26.28 300
2024-02-28 $26.16 $26.19 $26.16 $26.19 $26.19 300
2024-02-27 $26.17 $26.19 $26.16 $26.19 $26.19 8,260
2024-02-26 $26.19 $26.19 $26.19 $26.19 $26.19 0
2024-02-23 $26.22 $26.22 $26.22 $26.22 $26.22 18,114
2024-02-22 $26.19 $26.19 $26.18 $26.19 $26.19 2,984
2024-02-21 $25.93 $25.93 $25.93 $25.93 $25.93 102
2024-02-20 $25.90 $25.90 $25.90 $25.90 $25.90 102
2024-02-16 $25.97 $25.97 $25.97 $25.97 $25.97 3,665
2024-02-15 $26.00 $26.04 $26.00 $26.04 $26.04 2,694
2024-02-14 $25.87 $25.96 $25.87 $25.96 $25.96 2,158
2024-02-13 $25.80 $25.80 $25.80 $25.80 $25.80 113
2024-02-12 $26.06 $26.06 $26.01 $26.01 $26.01 113
2024-02-09 $25.99 $26.00 $25.97 $26.00 $26.00 9,503
2024-02-08 $25.92 $25.92 $25.92 $25.92 $25.92 1,809
2024-02-07 $25.91 $25.91 $25.91 $25.91 $25.91 1,809
2024-02-06 $25.81 $25.81 $25.81 $25.81 $25.81 0
2024-02-05 $25.79 $25.79 $25.79 $25.79 $25.79 0
2024-02-02 $25.82 $25.82 $25.82 $25.82 $25.82 0
2024-02-01 $25.65 $25.65 $25.65 $25.65 $25.65 5,905
2024-01-31 $25.43 $25.43 $25.39 $25.39 $25.39 5,905
2024-01-30 $25.70 $25.71 $25.70 $25.71 $25.71 698
2024-01-29 $25.71 $25.71 $25.71 $25.71 $25.71 2
2024-01-26 $25.63 $25.63 $25.61 $25.61 $25.61 200
2024-01-25 $25.61 $25.61 $25.61 $25.61 $25.61 82
2024-01-24 $25.61 $25.63 $25.54 $25.54 $25.54 63,583
2024-01-23 $25.46 $25.52 $25.46 $25.52 $25.52 7,551
2024-01-22 $25.49 $25.49 $25.46 $25.46 $25.46 2,048
2024-01-19 $25.26 $25.40 $25.26 $25.37 $25.37 2,278
2024-01-18 $25.16 $25.24 $25.16 $25.22 $25.22 3,414
2024-01-17 $25.09 $25.10 $25.01 $25.01 $25.01 29,865
2024-01-16 $25.22 $25.22 $25.15 $25.15 $25.15 1,699
2024-01-12 $25.22 $25.25 $25.20 $25.20 $25.20 1,513
2024-01-11 $25.19 $25.22 $25.19 $25.22 $25.22 2,912
2024-01-10 $25.23 $25.24 $25.19 $25.19 $25.19 24,622
2024-01-09 $25.05 $25.11 $25.05 $25.11 $25.11 7,256
2024-01-08 $24.97 $25.14 $24.97 $25.14 $25.14 100
2024-01-05 $24.90 $24.90 $24.90 $24.90 $24.90 0
2024-01-04 $24.86 $24.86 $24.86 $24.86 $24.86 174,338
2024-01-03 $24.97 $25.00 $24.87 $24.92 $24.92 174,338
2024-01-02 $25.04 $25.09 $25.03 $25.06 $25.06 3,901
2023-12-29 $25.17 $25.17 $25.11 $25.12 $25.12 7,150
2023-12-28 $25.19 $25.22 $25.17 $25.17 $25.17 1,408
2023-12-27 $25.12 $25.18 $25.12 $25.18 $25.18 7,654
2023-12-26 $25.13 $25.13 $25.13 $25.13 $25.13 1
2023-12-22 $25.04 $25.04 $25.04 $25.04 $25.04 1,583
2023-12-21 $24.95 $25.01 $24.95 $25.01 $25.01 1,583
2023-12-20 $25.09 $25.10 $24.86 $24.86 $24.86 3,429
2023-12-19 $25.06 $25.08 $25.05 $25.08 $25.08 1,233
2023-12-18 $25.01 $25.01 $25.01 $25.01 $25.01 0
2023-12-15 $24.95 $24.99 $24.88 $24.88 $24.88 9,665
2023-12-14 $24.91 $24.91 $24.91 $24.91 $24.91 5,838
2023-12-13 $24.67 $24.85 $24.67 $24.85 $24.85 5,838
2023-12-12 $24.57 $24.64 $24.57 $24.64 $24.64 2,477
2023-12-11 $24.54 $24.57 $24.51 $24.57 $24.57 1,305
2023-12-08 $24.41 $24.56 $24.41 $24.55 $24.55 3,119
2023-12-07 $24.41 $24.42 $24.41 $24.42 $24.42 2,821
2023-12-06 $24.38 $24.39 $24.28 $24.31 $24.31 22,174
2023-12-05 $24.35 $24.40 $24.33 $24.40 $24.40 5,671
2023-12-04 $24.35 $24.39 $24.35 $24.38 $24.38 4,720
2023-12-01 $24.34 $24.47 $24.34 $24.47 $24.47 8,900
2023-11-30 $24.34 $24.34 $24.34 $24.34 $24.34 125
2023-11-29 $24.41 $24.41 $24.28 $24.28 $24.28 2,226
2023-11-28 $24.25 $24.34 $24.25 $24.29 $24.29 41,254
2023-11-27 $24.27 $24.27 $24.25 $24.25 $24.25 3,461
2023-11-24 $24.30 $24.31 $24.29 $24.31 $24.31 2,100
2023-11-22 $24.26 $24.29 $24.26 $24.29 $24.29 1,313
2023-11-21 $24.24 $24.25 $24.20 $24.20 $24.20 1,273
2023-11-20 $24.25 $24.28 $24.25 $24.25 $24.25 16,383
2023-11-17 $24.10 $24.14 $24.10 $24.14 $24.14 452
2023-11-16 $24.04 $24.08 $24.04 $24.06 $24.06 4,321
2023-11-15 $24.12 $24.12 $24.08 $24.08 $24.08 132
2023-11-14 $24.03 $24.05 $24.03 $24.05 $24.05 242
2023-11-13 $23.75 $23.76 $23.75 $23.76 $23.76 219
2023-11-10 $23.69 $23.77 $23.69 $23.77 $23.77 522
2023-11-09 $23.51 $23.51 $23.51 $23.51 $23.51 113
2023-11-08 $23.61 $23.66 $23.56 $23.56 $23.56 2,617
2023-11-07 $23.62 $23.68 $23.62 $23.67 $23.67 20,444
2023-11-06 $23.60 $23.60 $23.59 $23.59 $23.59 600
2023-11-03 $23.57 $23.57 $23.57 $23.57 $23.57 1,320
2023-11-02 $23.39 $23.41 $23.38 $23.41 $23.41 1,320
2023-11-01 $23.07 $23.17 $23.07 $23.17 $23.17 1,200
2023-10-31 $22.85 $22.99 $22.85 $22.99 $22.99 405
2023-10-30 $22.82 $22.93 $22.75 $22.75 $22.75 4,970
2023-10-27 $22.82 $22.82 $22.70 $22.70 $22.70 367
2023-10-26 $22.81 $22.81 $22.76 $22.76 $22.76 309
2023-10-25 $22.94 $22.94 $22.94 $22.94 $22.94 15
2023-10-24 $23.07 $23.16 $23.07 $23.16 $23.16 100
2023-10-23 $23.02 $23.03 $23.02 $23.03 $23.03 383
2023-10-20 $23.08 $23.08 $23.08 $23.08 $23.08 461
2023-10-19 $23.27 $23.27 $23.24 $23.24 $23.24 461
2023-10-18 $23.46 $23.46 $23.29 $23.29 $23.29 3,377
2023-10-17 $23.57 $23.57 $23.57 $23.57 $23.57 55
2023-10-16 $23.60 $23.60 $23.60 $23.60 $23.60 52
2023-10-13 $23.52 $23.52 $23.42 $23.42 $23.42 2,011
2023-10-12 $23.63 $23.63 $23.50 $23.50 $23.50 931
2023-10-11 $23.56 $23.60 $23.50 $23.60 $23.60 876
2023-10-10 $23.63 $23.63 $23.53 $23.53 $23.53 200
2023-10-09 $23.39 $23.49 $23.28 $23.28 $23.28 4,988
2023-10-06 $23.41 $23.41 $23.35 $23.35 $23.35 178
2023-10-05 $23.17 $23.17 $23.17 $23.17 $23.17 51
2023-10-04 $23.01 $23.20 $23.01 $23.20 $23.20 2,186
2023-10-03 $23.07 $23.07 $23.05 $23.05 $23.05 1,003
2023-10-02 $23.23 $23.25 $23.23 $23.25 $23.25 1,160
2023-09-29 $23.34 $23.34 $23.24 $23.24 $23.24 327
2023-09-28 $23.38 $23.38 $23.29 $23.29 $23.29 1,422
2023-09-27 $23.19 $23.21 $23.19 $23.21 $23.21 200
2023-09-26 $23.32 $23.33 $23.08 $23.08 $23.08 2,833
2023-09-25 $23.33 $23.45 $23.33 $23.44 $23.44 2,000
2023-09-22 $23.52 $23.52 $23.40 $23.40 $23.40 244
2023-09-21 $23.55 $23.55 $23.42 $23.42 $23.42 1,610
2023-09-20 $23.77 $23.77 $23.68 $23.68 $23.68 801
2023-09-19 $23.73 $23.81 $23.73 $23.81 $23.81 1,000
2023-09-18 $23.91 $23.92 $23.84 $23.84 $23.84 2,091
2023-09-15 $23.83 $23.83 $23.83 $23.83 $23.83 30
2023-09-14 $24.02 $24.02 $24.02 $24.02 $24.02 30
2023-09-13 $23.91 $23.91 $23.85 $23.89 $23.89 2,811
2023-09-12 $23.90 $23.92 $23.88 $23.88 $23.88 2,775
2023-09-11 $23.91 $23.97 $23.80 $23.80 $23.80 19,403
2023-09-08 $23.87 $23.90 $23.86 $23.86 $23.86 3,473
2023-09-07 $23.80 $23.87 $23.80 $23.82 $23.82 60,154
2023-09-06 $23.82 $23.87 $23.80 $23.87 $23.87 805
2023-09-05 $23.99 $23.99 $23.99 $23.99 $23.99 31
2023-09-01 $24.08 $24.08 $24.02 $24.06 $24.06 5,013
2023-08-31 $24.05 $24.06 $24.03 $24.03 $24.03 548
2023-08-30 $24.00 $24.04 $23.97 $24.01 $24.01 5,233
2023-08-29 $23.93 $23.96 $23.93 $23.96 $23.96 205
2023-08-28 $23.71 $23.76 $23.67 $23.67 $23.67 75,811
2023-08-25 $23.60 $23.64 $23.49 $23.60 $23.60 7,790
2023-08-24 $23.65 $23.71 $23.53 $23.53 $23.53 5,681
2023-08-23 $23.62 $23.75 $23.61 $23.72 $23.72 2,302
2023-08-22 $23.65 $23.65 $23.56 $23.56 $23.56 1,205
2023-08-21 $23.55 $23.62 $23.47 $23.60 $23.60 5,106
2023-08-18 $23.45 $23.50 $23.43 $23.47 $23.47 6,419
2023-08-17 $23.48 $23.48 $23.48 $23.48 $23.48 184
2023-08-16 $23.72 $23.74 $23.61 $23.61 $23.61 2,884
2023-08-15 $23.85 $23.86 $23.68 $23.72 $23.72 3,980
2023-08-14 $23.80 $23.89 $23.80 $23.89 $23.89 4,369
2023-08-11 $23.75 $23.85 $23.74 $23.80 $23.80 7,736
2023-08-10 $23.96 $23.96 $23.82 $23.82 $23.82 6,615
2023-08-09 $23.92 $23.93 $23.79 $23.79 $23.79 6,905
2023-08-08 $23.89 $23.92 $23.79 $23.91 $23.91 22,842
2023-08-07 $23.94 $23.97 $23.91 $23.93 $23.93 15,308
2023-08-04 $24.04 $24.04 $23.78 $23.78 $23.78 3,700
2023-08-03 $23.88 $23.93 $23.84 $23.90 $23.90 11,601
2023-08-02 $24.05 $24.08 $23.95 $23.95 $23.95 15,484
2023-08-01 $24.19 $24.21 $24.12 $24.14 $24.14 33,443
2023-07-31 $24.23 $24.24 $24.15 $24.19 $24.19 25,954
2023-07-28 $24.18 $24.19 $24.18 $24.18 $24.18 16,284
2023-07-27 $24.27 $24.28 $24.03 $24.03 $24.03 20,574
2023-07-26 $24.13 $24.13 $24.06 $24.12 $24.12 14,500
2023-07-25 $24.12 $24.16 $24.10 $24.14 $24.14 19,622
2023-07-24 $24.15 $24.15 $24.08 $24.10 $24.10 20,060
2023-07-21 $24.08 $24.08 $24.01 $24.05 $24.05 8,280
2023-07-20 $24.13 $24.14 $24.01 $24.04 $24.04 59,318
2023-07-19 $24.12 $24.16 $24.11 $24.13 $24.13 12,100
2023-07-18 $24.01 $24.11 $24.01 $24.09 $24.09 3,501
2023-07-17 $23.93 $24.06 $23.92 $23.92 $23.92 13,707
2023-07-14 $23.92 $23.98 $23.88 $23.88 $23.88 9,500
2023-07-13 $23.89 $23.95 $23.88 $23.95 $23.95 2,700
2023-07-12 $23.83 $23.90 $23.81 $23.81 $23.81 17,882
2023-07-11 $23.70 $23.70 $23.60 $23.67 $23.67 7,991
2023-07-10 $23.63 $23.63 $23.50 $23.51 $23.51 20,337
2023-07-07 $23.56 $23.56 $23.50 $23.50 $23.50 18,000
2023-07-06 $23.52 $23.57 $23.46 $23.57 $23.57 26,287
2023-07-05 $23.71 $23.72 $23.68 $23.69 $23.69 143,557
2023-07-03 $23.72 $23.81 $23.70 $23.72 $23.72 44,973
2023-06-30 $23.54 $23.70 $23.54 $23.70 $23.70 253
2023-06-29 $23.39 $23.39 $23.39 $23.39 $23.39 0
2023-06-28 $23.27 $23.27 $23.27 $23.27 $23.27 0
2023-06-27 $23.30 $23.30 $23.30 $23.30 $23.30 201
2023-06-26 $23.14 $23.14 $23.05 $23.05 $23.05 201
2023-06-23 $23.16 $23.20 $23.14 $23.14 $23.14 201
2023-06-22 $23.24 $23.30 $23.24 $23.30 $23.30 200
2023-06-21 $23.25 $23.25 $23.24 $23.24 $23.24 200
2023-06-20 $23.31 $23.36 $23.31 $23.36 $23.36 101
2023-06-16 $23.56 $23.56 $23.47 $23.47 $23.47 1,250
2023-06-15 $23.53 $23.53 $23.53 $23.53 $23.53 0
2023-06-14 $23.23 $23.23 $23.23 $23.23 $23.23 3
2023-06-13 $23.24 $23.24 $23.24 $23.24 $23.24 3
2023-06-12 $22.98 $23.07 $22.98 $23.07 $23.07 206
2023-06-09 $22.94 $22.96 $22.89 $22.89 $22.89 4,300
2023-06-08 $22.68 $22.85 $22.68 $22.85 $22.85 672
2023-06-07 $22.79 $22.80 $22.55 $22.55 $22.55 6,742
2023-06-06 $22.68 $22.85 $22.66 $22.83 $22.83 1,717
2023-06-05 $22.87 $22.90 $22.60 $22.60 $22.60 9,404
2023-06-02 $22.80 $22.80 $22.80 $22.80 $22.80 1,222
2023-06-01 $22.28 $22.54 $22.28 $22.46 $22.46 1,222
2023-05-31 $22.27 $22.27 $22.27 $22.27 $22.27 100
2023-05-30 $22.38 $22.38 $22.38 $22.38 $22.38 120
2023-05-26 $22.40 $22.40 $22.40 $22.40 $22.40 800
2023-05-25 $22.12 $22.20 $22.12 $22.13 $22.13 800
2023-05-24 $21.97 $21.97 $21.97 $21.97 $21.97 100
2023-05-23 $22.13 $22.13 $22.12 $22.12 $22.12 100
2023-05-22 $22.31 $22.34 $22.31 $22.34 $22.34 100
2023-05-19 $22.33 $22.36 $22.29 $22.29 $22.29 6,971
2023-05-18 $22.22 $22.36 $22.22 $22.36 $22.36 300
2023-05-17 $22.07 $22.16 $22.07 $22.16 $22.16 400
2023-05-16 $21.98 $21.98 $21.94 $21.94 $21.94 500
2023-05-15 $22.04 $22.04 $22.04 $22.04 $22.04 0
2023-05-12 $21.94 $22.00 $21.90 $22.00 $22.00 2,963
2023-05-11 $21.98 $22.06 $21.98 $22.06 $22.06 4,062
2023-05-10 $22.02 $22.08 $22.02 $22.07 $22.07 2,100
2023-05-09 $22.00 $22.00 $22.00 $22.00 $22.00 0
2023-05-08 $22.08 $22.08 $22.08 $22.08 $22.08 0
2023-05-05 $21.97 $22.07 $21.97 $22.07 $22.07 100
2023-05-04 $21.74 $21.74 $21.74 $21.74 $21.74 3
2023-05-03 $21.87 $21.87 $21.87 $21.87 $21.87 3
2023-05-02 $22.01 $22.01 $22.01 $22.01 $22.01 13
2023-05-01 $22.23 $22.23 $22.23 $22.23 $22.23 0
2023-04-28 $22.23 $22.23 $22.23 $22.23 $22.23 0
2023-04-27 $22.07 $22.07 $22.07 $22.07 $22.07 6,500
2023-04-26 $21.73 $21.73 $21.73 $21.73 $21.73 6,500
2023-04-25 $21.81 $21.81 $21.81 $21.81 $21.81 0
2023-04-24 $22.09 $22.09 $22.09 $22.09 $22.09 0
2023-04-21 $22.07 $22.09 $22.06 $22.09 $22.09 200
2023-04-20 $22.10 $22.10 $22.03 $22.03 $22.03 200
2023-04-19 $22.11 $22.17 $22.11 $22.17 $22.17 250
2023-04-18 $22.18 $22.18 $22.18 $22.18 $22.18 385
2023-04-17 $22.04 $22.14 $22.04 $22.14 $22.14 385
2023-04-14 $22.04 $22.09 $22.04 $22.09 $22.09 100
2023-04-13 $22.05 $22.18 $22.05 $22.15 $22.15 250
2023-04-12 $22.02 $22.02 $21.90 $21.90 $21.90 100
2023-04-11 $22.01 $22.01 $22.01 $22.01 $22.01 250
2023-04-10 $21.89 $21.98 $21.89 $21.98 $21.98 250
2023-04-06 $21.90 $21.98 $21.90 $21.98 $21.98 200
2023-04-05 $21.89 $21.91 $21.88 $21.91 $21.91 508
2023-04-04 $21.94 $21.99 $21.94 $21.94 $21.94 1,140
2023-04-03 $22.01 $22.01 $21.82 $21.82 $21.82 2,367
2023-03-31 $21.98 $21.98 $21.95 $21.95 $21.95 5,884
2023-03-30 $21.74 $21.74 $21.74 $21.74 $21.74 1
2023-03-29 $21.64 $21.65 $21.64 $21.65 $21.65 125
2023-03-28 $21.42 $21.42 $21.42 $21.42 $21.42 100
2023-03-27 $21.47 $21.47 $21.47 $21.47 $21.47 0
2023-03-24 $21.42 $21.42 $21.42 $21.42 $21.42 850
2023-03-23 $21.55 $21.55 $21.38 $21.38 $21.38 850
2023-03-22 $21.59 $21.59 $21.33 $21.33 $21.33 350
2023-03-21 $21.52 $21.56 $21.52 $21.56 $21.56 265
2023-03-20 $21.26 $21.34 $21.26 $21.34 $21.34 400
2023-03-17 $21.21 $21.25 $21.18 $21.22 $21.22 800
2023-03-16 $21.20 $21.37 $21.20 $21.37 $21.37 400
2023-03-15 $21.02 $21.08 $20.95 $20.95 $20.95 9,946
2023-03-14 $21.20 $21.20 $21.20 $21.20 $21.20 2,800
2023-03-13 $20.88 $21.02 $20.88 $20.96 $20.96 2,800
2023-03-10 $20.98 $20.98 $20.98 $20.98 $20.98 0
2023-03-09 $21.21 $21.21 $21.21 $21.21 $21.21 1,667
2023-03-08 $21.50 $21.51 $21.48 $21.48 $21.48 1,667
2023-03-07 $21.59 $21.60 $21.41 $21.41 $21.41 3,326
2023-03-06 $21.84 $21.84 $21.73 $21.73 $21.73 854
2023-03-03 $21.68 $21.72 $21.68 $21.72 $21.72 200
2023-03-02 $21.46 $21.46 $21.46 $21.46 $21.46 2,000
2023-03-01 $21.36 $21.40 $21.34 $21.34 $21.34 2,000
2023-02-28 $21.46 $21.47 $21.43 $21.43 $21.43 1,900
2023-02-27 $21.47 $21.48 $21.46 $21.46 $21.46 1,700
2023-02-24 $21.41 $21.41 $21.41 $21.41 $21.41 1,654
2023-02-23 $21.43 $21.43 $21.43 $21.43 $21.43 1,654
2023-02-22 $21.48 $21.48 $21.48 $21.48 $21.48 0
2023-02-21 $21.53 $21.53 $21.53 $21.53 $21.53 0
2023-02-17 $21.84 $21.84 $21.84 $21.84 $21.84 500
2023-02-16 $22.04 $22.04 $21.89 $21.89 $21.89 500
2023-02-15 $22.10 $22.10 $22.10 $22.10 $22.10 3,200
2023-02-14 $22.12 $22.12 $22.08 $22.08 $22.08 3,200
2023-02-13 $22.06 $22.06 $22.06 $22.06 $22.06 0
2023-02-10 $21.88 $21.88 $21.88 $21.88 $21.88 0
2023-02-09 $21.84 $21.84 $21.84 $21.84 $21.84 180
2023-02-08 $22.03 $22.03 $21.98 $21.98 $21.98 180
2023-02-07 $22.17 $22.17 $22.17 $22.17 $22.17 0
2023-02-06 $21.95 $21.95 $21.95 $21.95 $21.95 100
2023-02-03 $22.18 $22.18 $22.04 $22.04 $22.04 100
2023-02-02 $22.11 $22.19 $22.11 $22.19 $22.19 71,147
2023-02-01 $21.76 $22.04 $21.73 $21.97 $21.97 1,140
2023-01-31 $21.73 $21.80 $21.73 $21.80 $21.80 240
2023-01-30 $21.69 $21.69 $21.57 $21.57 $21.57 1,451
2023-01-27 $21.75 $21.80 $21.75 $21.80 $21.80 300
2023-01-26 $21.66 $21.75 $21.65 $21.75 $21.75 7,380
2023-01-25 $21.56 $21.56 $21.56 $21.56 $21.56 0
2023-01-24 $21.58 $21.58 $21.58 $21.58 $21.58 0
2023-01-23 $21.59 $21.59 $21.59 $21.59 $21.59 0
2023-01-20 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-01-19 $21.14 $21.14 $21.14 $21.14 $21.14 0
2023-01-18 $21.25 $21.25 $21.25 $21.25 $21.25 100
2023-01-17 $21.54 $21.54 $21.48 $21.48 $21.48 100
2023-01-13 $21.53 $21.53 $21.53 $21.53 $21.53 0
2023-01-12 $21.41 $21.46 $21.41 $21.45 $21.45 200
2023-01-11 $21.28 $21.39 $21.28 $21.39 $21.39 100
2023-01-10 $21.16 $21.22 $21.14 $21.22 $21.22 200
2023-01-09 $21.27 $21.27 $21.11 $21.11 $21.11 100
2023-01-06 $21.12 $21.12 $21.12 $21.12 $21.12 100
2023-01-05 $20.78 $20.78 $20.78 $20.78 $20.78 100
2023-01-04 $20.82 $20.90 $20.82 $20.90 $20.90 700
2023-01-03 $20.85 $20.85 $20.85 $20.85 $20.85 100
2022-12-30 $20.82 $20.89 $20.82 $20.89 $20.89 100
2022-12-29 $20.94 $20.94 $20.94 $20.94 $20.94 0
2022-12-28 $20.70 $20.70 $20.70 $20.70 $20.70 1,988
2022-12-27 $20.87 $20.88 $20.85 $20.87 $20.87 1,988
2022-12-23 $20.86 $20.91 $20.86 $20.91 $20.91 350
2022-12-22 $20.82 $20.82 $20.82 $20.82 $20.82 0
2022-12-21 $21.01 $21.01 $21.01 $21.01 $21.01 0
2022-12-20 $20.81 $20.81 $20.81 $20.81 $20.81 13,415
2022-12-19 $20.83 $20.87 $20.74 $20.78 $20.78 13,415
2022-12-16 $20.98 $20.98 $20.86 $20.94 $20.94 2,413
2022-12-15 $21.09 $21.10 $21.05 $21.10 $21.10 200
2022-12-14 $21.40 $21.51 $21.40 $21.44 $21.44 906
2022-12-13 $21.77 $21.78 $21.50 $21.50 $21.50 2,000
2022-12-12 $21.38 $21.38 $21.38 $21.38 $21.38 0
2022-12-09 $21.20 $21.20 $21.20 $21.20 $21.20 3,263
2022-12-08 $21.27 $21.32 $21.27 $21.28 $21.28 3,263
2022-12-07 $21.17 $21.17 $21.17 $21.17 $21.17 5,251
2022-12-06 $21.24 $21.25 $21.16 $21.16 $21.16 5,251
2022-12-05 $21.39 $21.39 $21.39 $21.39 $21.39 0
2022-12-02 $21.62 $21.62 $21.62 $21.62 $21.62 1,593
2022-12-01 $21.65 $21.65 $21.63 $21.63 $21.63 1,593
2022-11-30 $21.27 $21.61 $21.27 $21.61 $21.61 116
2022-11-29 $21.21 $21.21 $21.21 $21.21 $21.21 470
2022-11-28 $21.28 $21.28 $21.24 $21.24 $21.24 470
2022-11-25 $21.48 $21.48 $21.48 $21.48 $21.48 400
2022-11-23 $21.37 $21.45 $21.37 $21.45 $21.45 400
2022-11-22 $21.25 $21.36 $21.25 $21.36 $21.36 100
2022-11-21 $21.10 $21.20 $21.10 $21.15 $21.15 1,143
2022-11-18 $21.18 $21.18 $21.18 $21.18 $21.18 2,100
2022-11-17 $21.05 $21.14 $21.05 $21.10 $21.10 2,100
2022-11-16 $21.23 $21.23 $21.16 $21.16 $21.16 100
2022-11-15 $21.37 $21.37 $21.24 $21.24 $21.24 100
2022-11-14 $21.23 $21.23 $21.17 $21.17 $21.17 10,634
2022-11-11 $21.21 $21.27 $21.15 $21.27 $21.27 200
2022-11-10 $21.15 $21.15 $21.15 $21.15 $21.15 2,512
2022-11-09 $20.53 $20.54 $20.39 $20.41 $20.41 2,512
2022-11-08 $20.78 $20.78 $20.71 $20.71 $20.71 300
2022-11-07 $20.56 $20.63 $20.50 $20.63 $20.63 300
2022-11-04 $20.44 $20.46 $20.30 $20.46 $20.46 300
2022-11-03 $20.31 $20.31 $20.28 $20.28 $20.28 187
2022-11-02 $20.70 $20.86 $20.45 $20.46 $20.46 4,834
2022-11-01 $20.75 $20.78 $20.69 $20.69 $20.69 4,171
2022-10-31 $20.82 $20.82 $20.78 $20.78 $20.78 1,210
2022-10-28 $20.75 $20.88 $20.75 $20.84 $20.84 9,121
2022-10-27 $20.58 $20.58 $20.51 $20.51 $20.51 100
2022-10-26 $20.53 $20.72 $20.53 $20.60 $20.60 6,100
2022-10-25 $20.57 $20.67 $20.57 $20.67 $20.67 734
2022-10-24 $20.42 $20.42 $20.42 $20.42 $20.42 200
2022-10-21 $20.15 $20.31 $20.15 $20.29 $20.29 5,410
2022-10-20 $20.03 $20.03 $19.97 $19.97 $19.97 1,260
2022-10-19 $20.01 $20.06 $20.01 $20.06 $20.06 1,610
2022-10-18 $20.18 $20.18 $20.18 $20.18 $20.18 400
2022-10-17 $20.02 $20.06 $19.99 $19.99 $19.99 5,058
2022-10-14 $19.65 $19.65 $19.65 $19.65 $19.65 300
2022-10-13 $19.35 $19.97 $19.35 $19.97 $19.97 300
2022-10-12 $19.62 $19.62 $19.62 $19.62 $19.62 735
2022-10-11 $19.64 $19.64 $19.64 $19.64 $19.64 735
2022-10-10 $19.79 $19.80 $19.75 $19.77 $19.77 5,210
2022-10-07 $20.00 $20.00 $19.84 $19.84 $19.84 1,527
2022-10-06 $20.30 $20.33 $20.27 $20.27 $20.27 1,235
2022-10-05 $20.39 $20.41 $20.38 $20.41 $20.41 6,458
2022-10-04 $20.45 $20.45 $20.45 $20.45 $20.45 3,231
2022-10-03 $20.05 $20.05 $20.03 $20.03 $20.03 127
2022-09-30 $19.68 $19.68 $19.68 $19.68 $19.68 154
2022-09-29 $19.78 $19.86 $19.78 $19.86 $19.86 154
2022-09-28 $19.84 $20.17 $19.82 $20.17 $20.17 5,163
2022-09-27 $20.06 $20.06 $19.79 $19.87 $19.87 2,626
2022-09-26 $19.87 $19.92 $19.87 $19.92 $19.92 100
2022-09-23 $20.15 $20.15 $19.93 $20.05 $20.05 5,432
2022-09-22 $20.34 $20.35 $20.32 $20.32 $20.32 2,047
2022-09-21 $20.74 $20.74 $20.46 $20.46 $20.46 2,200
2022-09-20 $20.57 $20.65 $20.57 $20.65 $20.65 372
2022-09-19 $20.55 $20.83 $20.55 $20.81 $20.81 2,550
2022-09-16 $20.67 $20.72 $20.61 $20.72 $20.72 3,958
2022-09-15 $20.88 $20.88 $20.82 $20.82 $20.82 1,500
2022-09-14 $20.95 $20.95 $20.95 $20.95 $20.95 2,141
2022-09-13 $21.02 $21.02 $20.89 $20.89 $20.89 2,141
2022-09-12 $21.48 $21.48 $21.48 $21.48 $21.48 0
2022-09-09 $21.38 $21.38 $21.38 $21.38 $21.38 35
2022-09-08 $21.15 $21.15 $21.15 $21.15 $21.15 7,934
2022-09-07 $21.10 $21.10 $21.07 $21.07 $21.07 7,934
2022-09-06 $20.83 $20.83 $20.83 $20.83 $20.83 78
2022-09-02 $20.86 $20.86 $20.86 $20.86 $20.86 78
2022-09-01 $20.99 $20.99 $20.99 $20.99 $20.99 10
2022-08-31 $20.99 $20.99 $20.99 $20.99 $20.99 10
2022-08-30 $21.05 $21.05 $21.05 $21.05 $21.05 4
2022-08-29 $21.20 $21.20 $21.20 $21.20 $21.20 4
2022-08-26 $21.32 $21.32 $21.32 $21.32 $21.32 1
2022-08-25 $21.62 $21.71 $21.62 $21.71 $21.71 104
2022-08-24 $21.54 $21.54 $21.54 $21.54 $21.54 0
2022-08-23 $21.48 $21.48 $21.48 $21.48 $21.48 0
2022-08-22 $21.50 $21.50 $21.50 $21.50 $21.50 0
2022-08-19 $21.77 $21.77 $21.77 $21.77 $21.77 300
2022-08-18 $21.85 $21.93 $21.85 $21.89 $21.89 300
2022-08-17 $21.86 $21.88 $21.86 $21.87 $21.87 2,600
2022-08-16 $21.94 $21.94 $21.94 $21.94 $21.94 95
2022-08-15 $21.91 $21.91 $21.91 $21.91 $21.91 0
2022-08-12 $21.87 $21.87 $21.87 $21.87 $21.87 0
2022-08-11 $21.67 $21.67 $21.67 $21.67 $21.67 202
2022-08-10 $21.64 $21.67 $21.64 $21.67 $21.67 202
2022-08-09 $21.38 $21.40 $21.35 $21.40 $21.40 1,200
2022-08-08 $21.56 $21.56 $21.46 $21.46 $21.46 200
2022-08-05 $21.47 $21.50 $21.46 $21.48 $21.48 705
2022-08-04 $21.51 $21.55 $21.51 $21.55 $21.55 2,400
2022-08-03 $21.53 $21.54 $21.53 $21.54 $21.54 203
2022-08-02 $21.37 $21.47 $21.37 $21.37 $21.37 2,500
2022-08-01 $21.48 $21.48 $21.43 $21.43 $21.43 2,408
2022-07-29 $21.36 $21.48 $21.36 $21.48 $21.48 205
2022-07-28 $21.01 $21.27 $21.01 $21.27 $21.27 2,000
2022-07-27 $20.94 $21.15 $20.94 $21.15 $21.15 339
2022-07-26 $21.61 $21.61 $20.80 $20.80 $20.80 2,139
2022-07-25 $20.89 $20.91 $20.89 $20.91 $20.91 2,500
2022-07-22 $21.00 $21.01 $20.88 $20.88 $20.88 2,780
2022-07-21 $20.80 $21.06 $20.80 $21.05 $21.05 19,995
2022-07-20 $20.74 $20.91 $20.74 $20.88 $20.88 5,066
2022-07-19 $20.56 $20.80 $20.56 $20.80 $20.80 2,402
2022-07-18 $20.63 $20.63 $20.41 $20.41 $20.41 9,675
2022-07-15 $20.41 $20.57 $20.38 $20.55 $20.55 7,835
2022-07-14 $20.11 $20.32 $20.05 $20.32 $20.32 7,876
2022-07-13 $20.18 $20.46 $20.17 $20.34 $20.34 6,995
2022-07-12 $20.52 $20.52 $20.35 $20.40 $20.40 4,618
2022-07-11 $20.56 $20.62 $20.53 $20.54 $20.54 6,322
2022-07-08 $20.60 $20.77 $20.60 $20.65 $20.65 22,866
2022-07-07 $20.64 $20.71 $20.64 $20.71 $20.71 5,870
2022-07-06 $20.50 $20.58 $20.42 $20.49 $20.49 2,170
2022-07-05 $20.22 $20.46 $20.20 $20.46 $20.46 3,137
2022-07-01 $21.24 $21.24 $20.19 $20.43 $20.43 138,693
2022-06-30 $20.33 $20.33 $20.32 $20.33 $20.33 11,990
2022-06-29 $20.30 $20.33 $20.26 $20.26 $20.26 9,233
2022-06-28 $20.27 $20.30 $20.27 $20.30 $20.30 115
2022-06-27 $20.30 $20.30 $20.30 $20.30 $20.30 3
2022-06-24 $20.27 $20.30 $20.27 $20.30 $20.30 108
2022-06-23 $20.25 $20.28 $20.25 $20.28 $20.28 106
2022-06-22 $20.22 $20.24 $20.22 $20.24 $20.24 1,311
2022-06-21 $20.24 $20.28 $20.22 $20.22 $20.22 25,572
2022-06-17 $20.05 $20.11 $20.05 $20.09 $20.09 1,230
2022-06-16 $20.11 $20.11 $20.04 $20.05 $20.05 1,223
2022-06-15 $20.17 $20.21 $20.15 $20.20 $20.20 1,298
2022-06-14 $20.07 $20.10 $20.01 $20.08 $20.08 105,044
2022-06-13 $20.13 $20.13 $20.13 $20.13 $20.13 22
2022-06-10 $20.21 $20.24 $20.21 $20.22 $20.22 925
2022-06-09 $20.34 $20.34 $20.29 $20.29 $20.29 606
2022-06-08 $20.42 $20.42 $20.38 $20.38 $20.38 222
2022-06-07 $20.40 $20.45 $20.40 $20.45 $20.45 101
2022-06-06 $20.41 $20.41 $20.39 $20.39 $20.39 200
2022-06-03 $20.39 $20.42 $20.38 $20.38 $20.38 252
2022-06-02 $20.45 $20.50 $20.41 $20.48 $20.48 19,695
2022-06-01 $20.44 $20.50 $20.44 $20.45 $20.45 76,722
2022-05-31 $20.47 $20.51 $20.32 $20.32 $20.32 5,309
2022-05-27 $20.47 $20.47 $20.47 $20.47 $20.47 0
2022-05-26 $20.35 $20.35 $20.35 $20.35 $20.35 9,967
2022-05-25 $20.14 $20.29 $20.14 $20.24 $20.24 9,967
2022-05-24 $20.21 $20.21 $20.21 $20.21 $20.21 6
2022-05-23 $20.22 $20.22 $20.22 $20.22 $20.22 0
2022-05-20 $20.12 $20.12 $20.12 $20.12 $20.12 2,000
2022-05-19 $20.08 $20.10 $20.06 $20.06 $20.06 6,465
2022-05-18 $20.11 $20.11 $20.11 $20.11 $20.11 0
2022-05-17 $20.37 $20.37 $20.37 $20.37 $20.37 0
2022-05-16 $20.21 $20.21 $20.21 $20.21 $20.21 0
2022-05-13 $20.25 $20.25 $20.25 $20.25 $20.25 2
2022-05-12 $20.05 $20.10 $20.05 $20.05 $20.05 3,908
2022-05-11 $20.12 $20.16 $20.04 $20.04 $20.04 2,100
2022-05-10 $20.22 $20.22 $20.06 $20.17 $20.17 2,202
2022-05-09 $20.33 $20.33 $20.14 $20.14 $20.14 2,800
2022-05-06 $20.42 $20.42 $20.42 $20.42 $20.42 0
2022-05-05 $20.44 $20.44 $20.44 $20.44 $20.44 32,106
2022-05-04 $20.87 $20.90 $20.81 $20.81 $20.81 32,106
2022-05-03 $20.55 $20.55 $20.52 $20.52 $20.52 13,280
2022-05-02 $20.38 $20.45 $20.38 $20.45 $20.45 173
2022-04-29 $20.47 $20.47 $20.39 $20.39 $20.39 2,000
2022-04-28 $20.81 $20.81 $20.81 $20.81 $20.81 112
2022-04-27 $20.47 $20.57 $20.47 $20.53 $20.53 9,970
2022-04-26 $20.62 $20.62 $20.52 $20.52 $20.52 1,900
2022-04-25 $20.84 $20.84 $20.84 $20.84 $20.84 0
2022-04-22 $21.04 $21.04 $20.79 $20.79 $20.79 2,402
2022-04-21 $21.46 $21.46 $21.15 $21.15 $21.15 287
2022-04-20 $21.34 $21.34 $21.34 $21.34 $21.34 2
2022-04-19 $21.34 $21.34 $21.34 $21.34 $21.34 0
2022-04-18 $21.12 $21.12 $21.12 $21.12 $21.12 0
2022-04-14 $21.14 $21.14 $21.14 $21.14 $21.14 0
2022-04-13 $21.20 $21.23 $21.20 $21.23 $21.23 765
2022-04-12 $21.24 $21.28 $21.12 $21.12 $21.12 7,300
2022-04-11 $21.31 $21.37 $21.30 $21.30 $21.30 6,684
2022-04-08 $21.39 $21.39 $21.39 $21.39 $21.39 0
2022-04-07 $21.43 $21.43 $21.43 $21.43 $21.43 0
2022-04-06 $21.41 $21.41 $21.40 $21.41 $21.41 3,700
2022-04-05 $21.53 $21.53 $21.53 $21.53 $21.53 25
2022-04-04 $21.62 $21.62 $21.62 $21.62 $21.62 25
2022-04-01 $21.54 $21.54 $21.54 $21.54 $21.54 25
2022-03-31 $21.57 $21.57 $21.57 $21.57 $21.57 0
2022-03-30 $21.72 $21.72 $21.72 $21.72 $21.72 0
2022-03-29 $21.71 $21.71 $21.71 $21.71 $21.71 6,867
2022-03-28 $21.52 $21.66 $21.52 $21.62 $21.62 6,867
2022-03-25 $21.51 $21.51 $21.51 $21.51 $21.51 4
2022-03-24 $21.33 $21.45 $21.33 $21.45 $21.45 2,000
2022-03-23 $21.37 $21.37 $21.33 $21.33 $21.33 6,519
2022-03-22 $21.50 $21.50 $21.50 $21.50 $21.50 2,124
2022-03-21 $21.33 $21.33 $21.33 $21.33 $21.33 19,490
2022-03-18 $21.20 $21.35 $21.20 $21.31 $21.31 550
2022-03-17 $21.18 $21.18 $21.18 $21.18 $21.18 150
2022-03-16 $20.91 $21.04 $20.91 $21.04 $21.04 150
2022-03-15 $20.74 $20.81 $20.74 $20.75 $20.75 14,957
2022-03-14 $20.53 $20.53 $20.49 $20.50 $20.50 3,945
2022-03-11 $20.66 $20.66 $20.58 $20.58 $20.58 2,101
2022-03-10 $20.71 $20.71 $20.71 $20.71 $20.71 2
2022-03-09 $20.77 $20.77 $20.76 $20.76 $20.76 19,594
2022-03-08 $20.42 $20.42 $20.42 $20.42 $20.42 35
2022-03-07 $20.80 $20.80 $20.54 $20.54 $20.54 1,035
2022-03-04 $20.88 $20.88 $20.88 $20.88 $20.88 13,014
2022-03-03 $21.01 $21.01 $20.99 $20.99 $20.99 13,014
2022-03-02 $21.05 $21.05 $21.05 $21.05 $21.05 12,767
2022-03-01 $20.85 $20.85 $20.81 $20.81 $20.81 12,767
2022-02-28 $20.90 $20.99 $20.89 $20.99 $20.99 300
2022-02-25 $20.81 $21.04 $20.81 $21.04 $21.04 140
2022-02-24 $20.69 $20.76 $20.68 $20.76 $20.76 14,267
2022-02-23 $20.75 $20.75 $20.62 $20.62 $20.62 2,101
2022-02-22 $20.82 $20.82 $20.82 $20.82 $20.82 1,090
2022-02-18 $20.91 $20.95 $20.91 $20.95 $20.95 1,090
2022-02-17 $21.18 $21.21 $21.04 $21.04 $21.04 1,165
2022-02-16 $21.30 $21.30 $21.30 $21.30 $21.30 0
2022-02-15 $21.27 $21.27 $21.27 $21.27 $21.27 100
2022-02-14 $21.10 $21.10 $21.08 $21.08 $21.08 100
2022-02-11 $21.13 $21.14 $21.12 $21.14 $21.14 2,100
2022-02-10 $21.36 $21.36 $21.36 $21.36 $21.36 0
2022-02-09 $21.55 $21.55 $21.55 $21.55 $21.55 0
2022-02-08 $21.40 $21.40 $21.40 $21.40 $21.40 0
2022-02-07 $21.27 $21.27 $21.27 $21.27 $21.27 1
2022-02-04 $21.32 $21.32 $21.32 $21.32 $21.32 1
2022-02-03 $21.26 $21.26 $21.26 $21.26 $21.26 1
2022-02-02 $21.54 $21.54 $21.54 $21.54 $21.54 1
2022-02-01 $21.42 $21.42 $21.42 $21.42 $21.42 4,302
2022-01-31 $21.14 $21.30 $21.14 $21.30 $21.30 4,302
2022-01-28 $21.06 $21.06 $21.06 $21.06 $21.06 1
2022-01-27 $20.82 $20.82 $20.82 $20.82 $20.82 1,208
2022-01-26 $20.81 $20.81 $20.81 $20.81 $20.81 1,208
2022-01-25 $20.78 $20.84 $20.78 $20.84 $20.84 3,640
2022-01-24 $20.63 $20.98 $20.50 $20.98 $20.98 2,880
2022-01-21 $21.06 $21.06 $21.03 $21.03 $21.03 900
2022-01-20 $21.23 $21.23 $21.23 $21.23 $21.23 48
2022-01-19 $21.36 $21.36 $21.36 $21.36 $21.36 48
2022-01-18 $21.41 $21.41 $21.41 $21.41 $21.41 48
2022-01-14 $21.61 $21.61 $21.61 $21.61 $21.61 2
2022-01-13 $21.60 $21.60 $21.60 $21.60 $21.60 2
2022-01-12 $21.71 $21.73 $21.69 $21.73 $21.73 11,327
2022-01-11 $21.69 $21.69 $21.69 $21.69 $21.69 0
2022-01-10 $21.58 $21.58 $21.58 $21.58 $21.58 0
2022-01-07 $21.60 $21.60 $21.60 $21.60 $21.60 0
2022-01-06 $21.62 $21.62 $21.62 $21.62 $21.62 2
2022-01-05 $21.64 $21.64 $21.64 $21.64 $21.64 2
2022-01-04 $21.79 $21.79 $21.79 $21.79 $21.79 3
2022-01-03 $21.80 $21.80 $21.80 $21.80 $21.80 3
2021-12-31 $21.72 $21.72 $21.72 $21.72 $21.72 0
2021-12-30 $21.72 $21.72 $21.72 $21.72 $21.72 0
2021-12-29 $21.74 $21.74 $21.74 $21.74 $21.74 0
2021-12-28 $21.70 $21.70 $21.70 $21.70 $21.70 0
2021-12-27 $21.73 $21.73 $21.73 $21.73 $21.73 0
2021-12-23 $21.62 $21.62 $21.62 $21.62 $21.62 0
2021-12-22 $21.54 $21.54 $21.54 $21.54 $21.54 0
2021-12-21 $21.43 $21.43 $21.43 $21.43 $21.43 0
2021-12-20 $21.23 $21.23 $21.23 $21.23 $21.23 0
2021-12-17 $21.35 $21.35 $21.35 $21.35 $21.35 0
2021-12-16 $21.50 $21.50 $21.50 $21.50 $21.50 1
2021-12-15 $21.56 $21.56 $21.56 $21.56 $21.56 1
2021-12-14 $21.40 $21.40 $21.40 $21.40 $21.40 0
2021-12-13 $21.48 $21.48 $21.48 $21.48 $21.48 0
2021-12-10 $21.56 $21.56 $21.56 $21.56 $21.56 0
2021-12-09 $21.48 $21.48 $21.48 $21.48 $21.48 0
2021-12-08 $21.50 $21.50 $21.50 $21.50 $21.50 0
2021-12-07 $21.44 $21.44 $21.44 $21.44 $21.44 0
2021-12-06 $21.22 $21.22 $21.22 $21.22 $21.22 0
2021-12-03 $21.13 $21.13 $21.13 $21.13 $21.13 0
2021-12-02 $21.21 $21.21 $21.21 $21.21 $21.21 2,801
2021-12-01 $21.15 $21.15 $21.06 $21.06 $21.06 2,801
2021-11-30 $21.33 $21.33 $21.19 $21.19 $21.19 1,733
2021-11-29 $21.36 $21.36 $21.36 $21.36 $21.36 1,735
2021-11-26 $21.29 $21.32 $21.22 $21.27 $21.27 14,808
2021-11-24 $21.51 $21.51 $21.51 $21.51 $21.51 0
2021-11-23 $21.48 $21.48 $21.48 $21.48 $21.48 0
2021-11-22 $21.49 $21.49 $21.49 $21.49 $21.49 0
2021-11-19 $21.50 $21.50 $21.50 $21.50 $21.50 0
2021-11-18 $21.53 $21.53 $21.53 $21.53 $21.53 0
2021-11-17 $21.52 $21.52 $21.52 $21.52 $21.52 692
2021-11-16 $21.51 $21.55 $21.51 $21.55 $21.55 692
2021-11-15 $21.30 $21.30 $21.30 $21.30 $21.30 3,992
2021-11-12 $21.52 $21.52 $21.52 $21.52 $21.52 1
2021-11-11 $21.43 $21.43 $21.43 $21.43 $21.43 2
2021-11-10 $21.43 $21.43 $21.43 $21.43 $21.43 1
2021-11-09 $21.49 $21.49 $21.49 $21.49 $21.49 1
2021-11-08 $21.53 $21.53 $21.53 $21.53 $21.53 3,460
2021-11-05 $21.53 $21.58 $21.47 $21.47 $21.47 3,460
2021-11-04 $21.53 $21.53 $21.53 $21.53 $21.53 0
2021-11-03 $21.49 $21.49 $21.49 $21.49 $21.49 0
2021-11-02 $21.41 $21.41 $21.41 $21.41 $21.41 7,456
2021-11-01 $21.33 $21.33 $21.33 $21.33 $21.33 7,456
2021-10-29 $21.35 $21.35 $21.35 $21.35 $21.35 0
2021-10-28 $21.34 $21.34 $21.34 $21.34 $21.34 0
2021-10-27 $21.26 $21.26 $21.26 $21.26 $21.26 0
2021-10-26 $21.33 $21.33 $21.33 $21.33 $21.33 0
2021-10-25 $21.29 $21.29 $21.29 $21.29 $21.29 0
2021-10-22 $21.25 $21.25 $21.25 $21.25 $21.25 0
2021-10-21 $21.24 $21.24 $21.24 $21.24 $21.24 0
2021-10-20 $21.21 $21.21 $21.21 $21.21 $21.21 0
2021-10-19 $21.17 $21.17 $21.17 $21.17 $21.17 29,902
2021-10-18 $21.11 $21.11 $21.04 $21.04 $21.04 29,902
2021-10-15 $21.06 $21.07 $21.06 $21.07 $21.07 26,202
2021-10-14 $20.99 $20.99 $20.99 $20.99 $20.99 1
2021-10-13 $20.78 $20.78 $20.78 $20.78 $20.78 1
2021-10-12 $20.73 $20.73 $20.73 $20.73 $20.73 0
2021-10-11 $20.75 $20.75 $20.75 $20.75 $20.75 0
2021-10-08 $20.83 $20.83 $20.83 $20.83 $20.83 0
2021-10-07 $20.84 $20.84 $20.84 $20.84 $20.84 2
2021-10-06 $20.72 $20.72 $20.72 $20.72 $20.72 2
2021-10-05 $20.70 $20.70 $20.70 $20.70 $20.70 6
2021-10-04 $20.55 $20.55 $20.55 $20.55 $20.55 5
2021-10-01 $20.72 $20.72 $20.72 $20.72 $20.72 0
2021-09-30 $20.59 $20.59 $20.59 $20.59 $20.59 1
2021-09-29 $20.70 $20.70 $20.70 $20.70 $20.70 1
2021-09-28 $20.69 $20.69 $20.69 $20.69 $20.69 3
2021-09-27 $20.93 $20.93 $20.93 $20.93 $20.93 2,806
2021-09-24 $20.96 $20.98 $20.94 $20.97 $20.97 2,806
2021-09-23 $20.94 $20.94 $20.94 $20.94 $20.94 1
2021-09-22 $20.77 $20.77 $20.77 $20.77 $20.77 1,927
2021-09-21 $20.60 $20.64 $20.60 $20.64 $20.64 1,927
2021-09-20 $20.42 $20.64 $20.40 $20.48 $20.48 50,682
2021-09-17 $20.84 $20.84 $20.84 $20.84 $20.84 142
2021-09-16 $20.94 $20.94 $20.94 $20.94 $20.94 0
2021-09-15 $20.99 $20.99 $20.99 $20.99 $20.99 0
2021-09-14 $20.87 $20.87 $20.87 $20.87 $20.87 2,504
2021-09-13 $21.03 $21.03 $20.97 $21.00 $21.00 2,504
2021-09-10 $21.02 $21.02 $20.96 $20.96 $20.96 302
2021-09-09 $20.96 $20.96 $20.96 $20.96 $20.96 22,155
2021-09-08 $21.02 $21.05 $20.97 $20.97 $20.97 22,155
2021-09-07 $21.07 $21.07 $21.07 $21.07 $21.07 1
2021-09-03 $21.12 $21.12 $21.12 $21.12 $21.12 4
2021-09-02 $21.12 $21.12 $21.12 $21.12 $21.12 4
2021-09-01 $21.10 $21.15 $21.10 $21.14 $21.14 26,502
2021-08-31 $21.06 $21.08 $21.06 $21.08 $21.08 6,567
2021-08-30 $21.10 $21.10 $21.10 $21.10 $21.10 0
2021-08-27 $21.06 $21.06 $21.06 $21.06 $21.06 200
2021-08-26 $20.94 $20.94 $20.92 $20.92 $20.92 200
2021-08-25 $20.98 $20.98 $20.98 $20.98 $20.98 200
2021-08-24 $21.00 $21.00 $20.95 $20.98 $20.98 200
2021-08-23 $20.99 $20.99 $20.99 $20.99 $20.99 5
2021-08-20 $20.79 $20.79 $20.79 $20.79 $20.79 74,744
2021-08-19 $20.59 $20.73 $20.59 $20.70 $20.70 74,744
2021-08-18 $20.86 $20.87 $20.77 $20.77 $20.77 3,142
2021-08-17 $20.78 $20.85 $20.78 $20.81 $20.81 10,121
2021-08-16 $20.91 $20.94 $20.90 $20.90 $20.90 110,767
2021-08-13 $20.93 $20.93 $20.93 $20.93 $20.93 0
2021-08-12 $20.90 $20.90 $20.90 $20.90 $20.90 190
2021-08-11 $20.85 $20.85 $20.85 $20.85 $20.85 190
2021-08-10 $20.84 $20.84 $20.84 $20.84 $20.84 99
2021-08-09 $20.82 $20.82 $20.82 $20.82 $20.82 99
2021-08-06 $20.87 $20.87 $20.85 $20.85 $20.85 300
2021-08-05 $20.83 $20.87 $20.83 $20.87 $20.87 13,171
2021-08-04 $20.72 $20.72 $20.72 $20.72 $20.72 1
2021-08-03 $20.80 $20.80 $20.80 $20.80 $20.80 1
2021-08-02 $20.81 $20.81 $20.77 $20.77 $20.77 1,010
2021-07-30 $20.66 $20.67 $20.65 $20.66 $20.66 10,200
2021-07-29 $20.84 $20.84 $20.84 $20.84 $20.84 6,615
2021-07-28 $20.69 $20.70 $20.69 $20.70 $20.70 725
2021-07-27 $20.71 $20.71 $20.68 $20.68 $20.68 26,233
2021-07-26 $20.78 $20.81 $20.78 $20.81 $20.81 26,538
2021-07-23 $20.71 $20.78 $20.71 $20.78 $20.78 2,138
2021-07-22 $20.68 $20.68 $20.68 $20.68 $20.68 9,483
2021-07-21 $20.54 $20.56 $20.53 $20.56 $20.56 24,433
2021-07-20 $20.48 $20.53 $20.48 $20.51 $20.51 28,335
2021-07-19 $20.33 $20.33 $20.24 $20.31 $20.31 4,262
2021-07-16 $20.80 $20.80 $20.51 $20.51 $20.51 29,875
2021-07-15 $20.62 $20.62 $20.62 $20.62 $20.62 26,729
2021-07-14 $20.68 $20.73 $20.68 $20.70 $20.70 26,729
2021-07-13 $20.70 $20.70 $20.66 $20.66 $20.66 187
2021-07-12 $20.71 $20.71 $20.71 $20.71 $20.71 33
2021-07-09 $20.65 $20.68 $20.65 $20.68 $20.68 273
2021-07-08 $20.51 $20.57 $20.41 $20.50 $20.50 7,325
2021-07-07 $20.61 $20.67 $20.61 $20.66 $20.66 2,341
2021-07-06 $20.59 $20.65 $20.59 $20.63 $20.63 11,114
2021-07-02 $20.58 $20.67 $20.58 $20.63 $20.63 1,528
2021-07-01 $20.59 $20.61 $20.58 $20.61 $20.61 48,804

Pacer Swan SOS Flex (July) ETF (PSFJ) News Headlines

Recent Pacer Swan SOS Flex (July) ETF (PSFJ) News
Similar Companies to Pacer Swan SOS Flex (July) ETF (PSFJ) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.