Skip to main content

Pacer Cfra-Stovall EW Seasonal Rotation ETF (NY: SZNE )

36.63 -0.10 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 36.73 37.27 36.73 37.27 1,995 +0.57(+1.54%)
May 30, 2024 36.67 36.77 36.66 36.70 1,544 -0.04(-0.12%)
May 29, 2024 36.85 36.85 36.72 36.74 1,616 -0.32(-0.86%)
May 28, 2024 37.11 37.14 37.00 37.06 3,726 -0.47(-1.25%)
May 24, 2024 37.54 37.54 37.54 37.54 100 +0.05(+0.14%)
May 23, 2024 37.75 37.81 37.48 37.48 5,126 -0.53(-1.41%)
May 22, 2024 38.08 38.10 38.02 38.02 822 -0.07(-0.19%)
May 21, 2024 38.09 38.09 38.09 38.09 690 -0.04(-0.10%)
May 20, 2024 38.24 38.29 38.13 38.13 1,792 -0.17(-0.44%)
May 17, 2024 38.45 38.45 38.25 38.30 4,103 -0.15(-0.39%)
May 16, 2024 38.23 38.47 38.23 38.45 1,293 +0.25(+0.65%)
May 15, 2024 38.16 38.20 38.16 38.20 1,125 +0.17(+0.45%)
May 14, 2024 38.05 38.05 37.88 38.03 1,744 +0.05(+0.14%)
May 13, 2024 38.26 38.26 37.96 37.97 1,280 -0.02(-0.05%)
May 10, 2024 37.99 37.99 37.99 37.99 100 +0.22(+0.58%)
May 09, 2024 37.66 37.78 37.66 37.78 1,196 +0.33(+0.89%)
May 08, 2024 37.39 37.46 37.39 37.44 10,488 -0.14(-0.38%)
May 07, 2024 37.48 37.59 37.44 37.58 3,578 +0.39(+1.05%)
May 06, 2024 37.12 37.19 37.12 37.19 4,071 -0.10(-0.27%)
May 03, 2024 37.29 37.29 37.29 37.29 103 +0.14(+0.38%)
May 02, 2024 37.01 37.29 36.96 37.15 3,597 +0.14(+0.39%)
May 01, 2024 36.89 37.19 36.89 37.01 2,838 -0.20(-0.55%)
Apr 30, 2024 37.65 37.65 37.21 37.21 2,406 -0.63(-1.66%)
Apr 29, 2024 37.82 37.84 37.82 37.84 407 +0.29(+0.78%)
Apr 26, 2024 37.53 37.55 37.53 37.55 2,279 +0.23(+0.62%)
Apr 25, 2024 36.98 37.32 36.91 37.32 15,839 +0.07(+0.19%)
Apr 24, 2024 37.13 37.24 37.13 37.24 566 +0.05(+0.12%)
Apr 23, 2024 36.85 37.20 36.85 37.20 2,634 +0.32(+0.87%)
Apr 22, 2024 36.78 37.12 36.63 36.88 24,083 +0.21(+0.58%)
Apr 19, 2024 36.85 36.85 36.61 36.67 4,016 -0.16(-0.43%)
Apr 18, 2024 37.19 37.19 36.82 36.82 1,179 -0.16(-0.44%)
Apr 17, 2024 37.20 37.20 36.86 36.99 21,078 -0.19(-0.51%)
Apr 16, 2024 37.07 37.22 37.07 37.18 722 -0.14(-0.38%)
Apr 15, 2024 38.04 38.04 37.23 37.32 1,427 -0.36(-0.94%)
Apr 12, 2024 37.72 37.72 37.59 37.67 839 -0.80(-2.08%)
Apr 11, 2024 38.40 38.52 38.40 38.47 1,492 +0.14(+0.36%)
Apr 10, 2024 38.30 38.33 38.20 38.33 1,931 -0.60(-1.53%)
Apr 09, 2024 38.92 38.93 38.80 38.93 3,608 +0.17(+0.45%)
Apr 08, 2024 38.73 38.88 38.73 38.75 1,923 +0.08(+0.20%)
Apr 05, 2024 38.35 38.68 38.35 38.68 5,564 +0.27(+0.69%)
Apr 04, 2024 39.15 39.18 38.41 38.41 23,934 -0.47(-1.20%)
Apr 03, 2024 38.59 38.90 38.59 38.88 1,589 +0.10(+0.27%)
Apr 02, 2024 38.86 38.86 38.65 38.78 1,822 -0.46(-1.17%)
Apr 01, 2024 39.28 39.28 39.15 39.24 3,069 -0.17(-0.42%)
Mar 28, 2024 39.40 39.40 39.40 39.40 232 +0.17(+0.42%)
Mar 27, 2024 39.03 39.24 39.00 39.24 499 +0.54(+1.40%)
Mar 26, 2024 38.89 38.89 38.70 38.70 778 -0.02(-0.06%)
Mar 25, 2024 38.84 38.84 38.65 38.72 2,425 -0.13(-0.33%)
Mar 22, 2024 39.01 39.12 38.84 38.85 10,052 -0.27(-0.69%)
Mar 21, 2024 39.16 39.17 39.12 39.12 648 +0.39(+1.01%)
Mar 20, 2024 38.24 38.73 38.24 38.73 1,863 +0.45(+1.18%)
Mar 19, 2024 38.08 38.28 38.08 38.28 2,630 +0.19(+0.49%)
Mar 18, 2024 38.20 38.20 38.09 38.09 404 +0.10(+0.26%)
Mar 15, 2024 37.98 38.06 37.98 37.99 3,386 -0.11(-0.29%)
Mar 14, 2024 38.02 38.10 38.02 38.10 253 -0.37(-0.96%)
Mar 13, 2024 38.51 38.64 38.47 38.47 9,723 -0.05(-0.14%)
Mar 12, 2024 38.31 38.52 38.24 38.52 4,117 +0.27(+0.70%)
Mar 11, 2024 38.16 38.26 38.03 38.26 2,578 -0.01(-0.03%)
Mar 08, 2024 38.50 38.50 38.27 38.27 1,250 -0.22(-0.58%)
Mar 07, 2024 38.26 38.49 38.26 38.49 4,780 +0.41(+1.06%)
Mar 06, 2024 38.01 38.19 38.00 38.08 4,158 +0.29(+0.76%)
Mar 05, 2024 38.00 38.00 37.79 37.79 3,969 -0.42(-1.09%)
Mar 04, 2024 38.28 38.34 38.21 38.21 1,662 +0.04(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.