Pacer Swan SOS Flex (January) ETF (PSFD)

PSFD
🏛️ 美国 →
36.22
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.26 36.26 36.14 36.22 0.0M
2025-09-25 36.08 36.11 36.08 36.11 0.0M
2025-09-24 36.13 36.16 36.10 36.16 0.0M
2025-09-23 36.17 36.21 36.15 36.15 0.0M
2025-09-22 36.16 36.22 36.14 36.22 0.0M
2025-09-19 36.19 36.19 36.19 36.19 0.0M
2025-09-18 36.13 36.13 36.13 36.13 0.0M
2025-09-17 36.10 36.10 35.97 36.08 0.0M
2025-09-16 36.16 36.16 36.03 36.09 0.0M
2025-09-15 36.03 36.14 36.03 36.11 0.0M
2025-09-12 36.06 36.12 36.02 36.08 0.0M
2025-09-11 36.00 36.05 36.00 36.05 0.0M
2025-09-10 35.90 35.93 35.90 35.93 0.0M
2025-09-09 35.89 35.89 35.89 35.89 0.0M
2025-09-08 35.90 35.90 35.83 35.83 0.0M
2025-09-05 35.78 35.78 35.70 35.77 0.0M
2025-09-04 35.73 35.81 35.73 35.81 0.0M
2025-09-03 35.63 35.72 35.62 35.66 0.0M
2025-09-02 35.55 35.55 35.55 35.55 0.0M
2025-08-29 35.68 35.72 35.67 35.67 0.0M
2025-08-28 35.73 35.79 35.73 35.79 0.0M
2025-08-27 35.72 35.73 35.71 35.73 0.0M
2025-08-26 35.64 35.64 35.57 35.60 0.0M
2025-08-25 35.62 35.62 35.60 35.60 0.0M
2025-08-22 35.66 35.66 35.66 35.66 0.0M
2025-08-21 35.38 35.42 35.34 35.38 0.0M
2025-08-20 35.34 35.43 35.34 35.43 0.0M
2025-08-19 35.51 35.51 35.46 35.46 0.0M
2025-08-18 35.55 35.59 35.55 35.59 0.0M
2025-08-15 35.53 35.60 35.53 35.55 0.0M
2025-08-14 35.61 35.61 35.57 35.58 0.0M
2025-08-13 35.53 35.57 35.53 35.57 0.0M
2025-08-12 35.53 35.53 35.53 35.53 0.0M
2025-08-11 35.32 35.36 35.32 35.32 0.0M
2025-08-08 35.29 35.36 35.29 35.34 0.0M
2025-08-07 35.14 35.18 35.14 35.18 0.0M
2025-08-06 35.16 35.24 35.16 35.24 0.0M
2025-08-05 35.12 35.19 35.05 35.05 0.0M
2025-08-04 35.18 35.18 35.18 35.18 0.0M
2025-08-01 34.88 34.97 34.88 34.88 0.0M
2025-07-31 35.31 35.31 35.16 35.16 0.0M
2025-07-30 35.33 35.33 35.14 35.22 0.0M
2025-07-29 35.24 35.24 35.24 35.24 0.0M
2025-07-28 35.30 35.30 35.30 35.30 0.0M
2025-07-25 35.27 35.30 35.27 35.30 0.0M
2025-07-24 35.28 35.28 35.23 35.23 0.0M
2025-07-23 35.12 35.24 35.12 35.24 0.0M
2025-07-22 35.01 35.06 35.01 35.06 0.0M
2025-07-21 35.07 35.13 35.03 35.03 0.0M
2025-07-18 34.91 35.01 34.91 34.99 0.0M
2025-07-17 34.96 34.97 34.96 34.97 0.0M
2025-07-16 34.87 34.89 34.81 34.88 0.0M
2025-07-15 35.04 35.04 34.80 34.80 0.0M
2025-07-14 34.83 34.87 34.82 34.87 0.0M
2025-07-11 34.88 34.89 34.82 34.86 0.0M
2025-07-10 34.87 34.88 34.87 34.88 0.0M
2025-07-09 34.82 34.86 34.80 34.86 0.0M
2025-07-08 34.76 34.76 34.71 34.71 0.0M
2025-07-07 34.76 34.76 34.70 34.70 0.0M
2025-07-03 34.87 34.87 34.86 34.86 0.0M
2025-07-02 34.71 34.76 34.68 34.68 0.0M
2025-07-01 34.64 34.65 34.64 34.65 0.0M
2025-06-30 34.62 34.67 34.55 34.67 0.1M
2025-06-27 34.45 34.61 34.45 34.56 0.0M
2025-06-26 34.38 34.50 34.38 34.45 0.0M
2025-06-25 34.29 34.31 34.25 34.31 0.0M
2025-06-24 34.18 34.32 34.18 34.30 0.0M
2025-06-23 33.89 34.05 33.79 34.05 0.0M
2025-06-20 33.85 33.85 33.79 33.80 0.0M
2025-06-18 33.97 33.97 33.84 33.85 0.0M
2025-06-17 34.00 34.00 33.81 33.84 0.0M
2025-06-16 34.09 34.09 34.02 34.02 0.0M
2025-06-13 33.89 33.89 33.81 33.81 0.0M
2025-06-12 34.06 34.12 34.04 34.04 0.0M
2025-06-11 34.09 34.09 33.97 33.97 0.0M
2025-06-10 33.93 34.02 33.93 34.02 0.0M
2025-06-09 33.94 33.98 33.94 33.96 0.0M
2025-06-06 33.96 33.96 33.94 33.94 0.0M
2025-06-05 33.81 33.81 33.63 33.68 0.0M
2025-06-04 33.88 33.88 33.83 33.83 0.0M
2025-06-03 33.77 33.84 33.74 33.84 0.0M
2025-06-02 33.58 33.71 33.58 33.67 0.0M
2025-05-30 33.54 33.55 33.54 33.55 0.0M
2025-05-29 33.52 33.55 33.52 33.54 0.0M
2025-05-28 33.56 33.58 33.46 33.46 0.0M
2025-05-27 33.52 33.62 33.50 33.60 0.0M
2025-05-23 33.09 33.24 33.09 33.16 0.0M
2025-05-22 33.28 33.35 33.27 33.29 0.0M
2025-05-21 33.58 33.63 33.34 33.34 0.0M
2025-05-20 33.70 33.71 33.60 33.61 0.0M
2025-05-19 33.61 33.73 33.61 33.73 0.0M
2025-05-16 33.57 33.70 33.56 33.70 0.0M
2025-05-15 33.53 33.56 33.52 33.55 0.0M
2025-05-14 33.50 33.55 33.44 33.49 0.0M
2025-05-13 33.47 33.53 33.47 33.52 0.0M
2025-05-12 33.31 33.31 33.31 33.31 0.0M
2025-05-09 32.67 32.71 32.60 32.65 0.0M
2025-05-08 32.80 32.80 32.66 32.66 0.0M
2025-05-07 32.57 32.57 32.50 32.53 0.0M
2025-05-06 32.46 32.46 32.46 32.46 0.0M
2025-05-05 32.58 32.62 32.58 32.58 0.0M
2025-05-02 32.56 32.72 32.56 32.70 0.0M
2025-05-01 32.46 32.52 32.42 32.43 0.0M
2025-04-30 31.95 32.32 31.95 32.32 0.0M
2025-04-29 32.14 32.30 32.14 32.30 0.0M
2025-04-28 32.27 32.27 32.12 32.18 0.0M
2025-04-25 32.14 32.14 32.14 32.14 0.0M
2025-04-24 32.02 32.02 32.02 32.02 0.0M
2025-04-23 31.92 32.00 31.59 31.63 0.0M
2025-04-22 31.26 31.26 31.26 31.26 0.0M
2025-04-21 30.68 30.72 30.68 30.72 0.0M
2025-04-17 31.21 31.24 31.19 31.20 0.0M
2025-04-16 31.55 31.55 31.00 31.12 0.0M
2025-04-15 31.74 31.74 31.63 31.63 0.0M
2025-04-14 31.64 31.64 31.63 31.63 0.0M
2025-04-11 30.89 31.36 30.89 31.36 0.0M
2025-04-10 31.15 31.15 30.36 30.96 0.0M
2025-04-09 29.69 31.94 29.69 31.85 0.0M
2025-04-08 30.80 30.80 29.79 29.81 0.0M
2025-04-07 29.42 30.85 29.34 30.12 0.1M
2025-04-04 31.06 31.06 30.31 30.31 0.0M
2025-04-03 31.79 31.79 31.65 31.65 0.0M
2025-04-02 32.60 32.71 32.60 32.71 0.0M
2025-04-01 32.56 32.56 32.56 32.56 0.0M
2025-03-31 32.22 32.46 32.14 32.46 0.0M
2025-03-28 32.49 32.51 32.39 32.41 0.0M
2025-03-27 32.81 32.86 32.79 32.79 0.0M
2025-03-26 33.01 33.01 32.79 32.84 0.0M
2025-03-25 33.07 33.07 33.04 33.06 0.0M
2025-03-24 32.97 33.04 32.97 33.04 0.0M
2025-03-21 32.53 32.67 32.49 32.67 0.0M
2025-03-20 32.71 32.71 32.63 32.65 0.0M
2025-03-19 32.68 32.68 32.68 32.68 0.0M
2025-03-18 32.47 32.49 32.45 32.49 0.0M
2025-03-17 32.61 32.69 32.61 32.69 0.0M
2025-03-14 32.56 32.56 32.54 32.54 0.0M
2025-03-13 32.25 32.27 32.07 32.07 0.0M
2025-03-12 32.35 32.46 32.27 32.36 0.0M
2025-03-11 32.20 32.38 32.14 32.14 0.0M
2025-03-10 32.52 32.52 32.34 32.36 0.0M
2025-03-07 32.77 32.98 32.54 32.93 0.0M
2025-03-06 32.99 33.01 32.73 32.80 0.0M
2025-03-05 32.95 33.17 32.83 33.10 0.0M
2025-03-04 32.90 32.94 32.81 32.93 0.0M
2025-03-03 33.51 33.51 33.14 33.14 0.0M
2025-02-28 33.27 33.51 33.17 33.51 0.0M
2025-02-27 33.64 33.64 33.15 33.15 0.0M
2025-02-26 33.61 33.61 33.45 33.51 0.0M
2025-02-25 33.43 33.51 33.43 33.50 0.0M
2025-02-24 33.65 33.73 33.59 33.61 0.0M
2025-02-21 33.88 33.88 33.60 33.60 0.0M
2025-02-20 33.91 33.97 33.91 33.91 0.0M
2025-02-19 34.00 34.11 33.97 33.97 0.0M
2025-02-18 33.90 33.98 33.89 33.98 0.0M
2025-02-14 33.96 33.97 33.87 33.87 0.0M
2025-02-13 33.74 33.86 33.74 33.86 0.0M
2025-02-12 33.76 33.76 33.71 33.75 0.0M
2025-02-11 33.72 33.82 33.72 33.82 0.0M
2025-02-10 33.83 33.83 33.74 33.82 0.0M
2025-02-07 33.83 33.83 33.68 33.68 0.0M
2025-02-06 33.83 33.88 33.74 33.86 0.0M
2025-02-05 33.69 33.81 33.69 33.77 0.0M
2025-02-04 33.59 33.73 33.59 33.73 0.0M
2025-02-03 33.30 33.72 33.30 33.59 0.0M
2025-01-31 33.92 33.94 33.69 33.69 0.0M
2025-01-30 33.69 33.89 33.68 33.71 0.0M
2025-01-29 33.77 33.78 33.66 33.70 0.0M
2025-01-28 33.83 33.84 33.68 33.68 0.0M
2025-01-27 33.61 33.61 33.51 33.58 0.0M
2025-01-24 33.90 33.90 33.83 33.87 0.0M
2025-01-23 33.77 33.89 33.77 33.89 0.0M
2025-01-22 33.82 33.82 33.82 33.82 0.0M
2025-01-21 33.65 33.71 33.65 33.71 0.0M
2025-01-17 33.58 33.63 33.51 33.58 0.0M
2025-01-16 33.41 33.41 33.41 33.41 0.0M
2025-01-15 33.34 33.44 33.34 33.41 0.0M
2025-01-14 33.03 33.07 32.98 33.02 0.0M
2025-01-13 32.91 33.03 32.83 33.00 0.0M
2025-01-10 32.99 32.99 32.94 32.96 0.0M
2025-01-08 33.21 33.27 33.18 33.27 0.0M
2025-01-07 33.43 33.43 33.17 33.20 0.0M
2025-01-06 33.55 33.58 33.42 33.45 0.0M
2025-01-03 33.26 33.40 33.24 33.36 0.0M
2025-01-02 33.09 33.18 33.01 33.12 0.0M