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 (%)
Jul 29, 2022 34.00 34.11 33.90 34.11 3,069 -0.03(-0.08%)
Jul 28, 2022 33.61 34.14 33.61 34.14 1,006 +0.38(+1.13%)
Jul 27, 2022 33.52 33.76 33.35 33.76 7,115 +0.28(+0.83%)
Jul 26, 2022 33.23 33.49 33.23 33.48 6,290 +0.07(+0.22%)
Jul 25, 2022 33.29 33.44 33.24 33.40 3,160 +0.14(+0.44%)
Jul 22, 2022 33.52 33.52 33.11 33.26 1,874 -0.03(-0.10%)
Jul 21, 2022 33.12 33.29 33.08 33.29 6,970 +0.29(+0.88%)
Jul 20, 2022 33.19 33.19 32.97 33.00 3,257 -0.13(-0.39%)
Jul 19, 2022 32.88 33.14 32.88 33.13 3,340 +0.53(+1.62%)
Jul 18, 2022 33.06 33.06 32.60 32.60 2,338 -0.36(-1.10%)
Jul 15, 2022 32.83 32.97 32.83 32.97 2,519 +0.36(+1.11%)
Jul 14, 2022 32.28 32.60 32.27 32.60 3,313 -0.22(-0.67%)
Jul 13, 2022 32.79 32.83 32.79 32.82 1,080 -0.04(-0.13%)
Jul 12, 2022 33.04 33.04 32.81 32.87 1,241 -0.17(-0.51%)
Jul 11, 2022 33.17 33.22 33.03 33.03 746 -0.19(-0.57%)
Jul 08, 2022 33.36 33.36 33.22 33.22 378 -0.01(-0.04%)
Jul 07, 2022 33.13 33.24 33.13 33.24 271 +0.25(+0.75%)
Jul 06, 2022 33.08 33.08 32.93 32.99 4,152 +0.09(+0.27%)
Jul 05, 2022 32.68 32.90 32.40 32.90 1,262 -0.09(-0.27%)
Jul 01, 2022 32.53 32.99 32.53 32.99 12,901 +0.56(+1.71%)
Jun 30, 2022 32.53 32.53 32.43 32.43 289 -0.34(-1.04%)
Jun 29, 2022 32.66 32.81 32.66 32.78 2,253 +0.26(+0.78%)
Jun 28, 2022 33.18 33.18 32.51 32.52 8,292 -0.48(-1.44%)
Jun 27, 2022 33.01 33.01 32.96 33.00 3,172 +0.02(+0.06%)
Jun 24, 2022 32.70 32.98 32.68 32.98 2,665 +0.64(+1.98%)
Jun 23, 2022 32.05 32.34 32.05 32.34 1,126 +0.61(+1.91%)
Jun 22, 2022 31.39 31.78 31.39 31.73 8,468 +0.25(+0.78%)
Jun 21, 2022 31.18 31.49 31.18 31.49 1,774 +0.60(+1.94%)
Jun 17, 2022 30.99 31.06 30.82 30.89 33,916 +0.12(+0.39%)
Jun 16, 2022 30.70 30.85 30.62 30.77 7,237 -0.55(-1.76%)
Jun 15, 2022 31.40 31.46 31.29 31.32 2,720 +0.22(+0.71%)
Jun 14, 2022 31.14 31.14 30.94 31.10 5,780 -0.29(-0.92%)
Jun 13, 2022 31.88 31.88 31.39 31.39 1,806 -0.97(-3.01%)
Jun 10, 2022 32.31 32.48 32.26 32.36 8,776 -0.31(-0.94%)
Jun 09, 2022 33.06 33.17 32.67 32.67 4,292 -0.63(-1.88%)
Jun 08, 2022 33.51 33.58 33.21 33.29 5,840 -0.30(-0.90%)
Jun 07, 2022 33.14 33.60 33.08 33.60 3,818 +0.39(+1.18%)
Jun 06, 2022 33.40 33.40 33.18 33.20 4,632 +0.03(+0.09%)
Jun 03, 2022 33.25 33.25 33.17 33.17 1,167 -0.42(-1.24%)
Jun 02, 2022 32.85 33.59 32.85 33.59 1,552 +0.34(+1.03%)
Jun 01, 2022 33.15 33.31 33.05 33.25 1,738 -0.51(-1.50%)
May 31, 2022 33.79 33.90 33.73 33.76 3,649 -0.30(-0.89%)
May 27, 2022 33.91 34.06 33.88 34.06 1,204 +0.52(+1.56%)
May 26, 2022 33.29 33.61 33.29 33.54 3,706 +0.26(+0.77%)
May 25, 2022 33.34 33.34 33.09 33.28 13,039 +0.09(+0.28%)
May 24, 2022 32.94 33.23 32.83 33.19 1,733 +0.19(+0.57%)
May 23, 2022 33.06 33.12 33.00 33.00 9,146 +0.36(+1.10%)
May 20, 2022 32.69 32.69 32.09 32.64 1,684 +0.14(+0.43%)
May 19, 2022 32.29 32.62 32.26 32.50 4,135 -0.19(-0.59%)
May 18, 2022 33.99 33.99 32.70 32.70 2,728 -1.51(-4.41%)
May 17, 2022 34.23 34.23 33.87 34.21 2,651 +0.23(+0.68%)
May 16, 2022 33.77 34.10 33.76 33.97 3,759 +0.13(+0.39%)
May 13, 2022 33.61 33.87 33.61 33.84 5,145 +0.56(+1.69%)
May 12, 2022 33.16 33.28 32.99 33.28 4,323 +0.13(+0.39%)
May 11, 2022 33.44 33.79 33.15 33.15 10,168 -0.22(-0.66%)
May 10, 2022 33.68 33.68 33.30 33.37 964 -0.08(-0.24%)
May 09, 2022 33.54 33.67 33.45 33.45 1,230 -0.45(-1.33%)
May 06, 2022 33.78 33.90 33.66 33.90 3,586 -0.05(-0.16%)
May 05, 2022 34.41 34.46 33.83 33.95 6,228 -0.74(-2.14%)
May 04, 2022 33.98 34.79 33.88 34.70 2,390 +0.77(+2.28%)
May 03, 2022 34.23 34.23 33.77 33.92 8,023 +0.17(+0.51%)
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.