Pacer Swan SOS Flex (July) ETF (PSFJ)

PSFJ
🏛️ 美国 →
32.37
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
2023-12-29 25.17 25.17 25.11 25.12 0.0M
2023-12-28 25.19 25.22 25.17 25.17 0.0M
2023-12-27 25.12 25.18 25.12 25.18 0.0M
2023-12-26 25.13 25.13 25.13 25.13 0.0M
2023-12-21 24.95 25.01 24.95 25.01 0.0M
2023-12-20 25.09 25.10 24.86 24.86 0.0M
2023-12-19 25.06 25.08 25.05 25.08 0.0M
2023-12-15 24.95 24.99 24.88 24.88 0.0M
2023-12-13 24.67 24.85 24.67 24.85 0.0M
2023-12-12 24.57 24.64 24.57 24.64 0.0M
2023-12-11 24.54 24.57 24.51 24.57 0.0M
2023-12-08 24.41 24.56 24.41 24.55 0.0M
2023-12-07 24.41 24.42 24.41 24.42 0.0M
2023-12-06 24.38 24.39 24.28 24.31 0.0M
2023-12-05 24.35 24.40 24.33 24.40 0.0M
2023-12-04 24.35 24.39 24.35 24.38 0.0M
2023-12-01 24.34 24.47 24.34 24.47 0.0M
2023-11-30 24.34 24.34 24.34 24.34 0.0M
2023-11-29 24.41 24.41 24.28 24.28 0.0M
2023-11-28 24.25 24.34 24.25 24.29 0.0M
2023-11-27 24.27 24.27 24.25 24.25 0.0M
2023-11-24 24.30 24.31 24.29 24.31 0.0M
2023-11-22 24.26 24.29 24.26 24.29 0.0M
2023-11-21 24.24 24.25 24.20 24.20 0.0M
2023-11-20 24.25 24.28 24.25 24.25 0.0M
2023-11-17 24.10 24.14 24.10 24.14 0.0M
2023-11-16 24.04 24.08 24.04 24.06 0.0M
2023-11-15 24.12 24.12 24.08 24.08 0.0M
2023-11-14 24.03 24.05 24.03 24.05 0.0M
2023-11-13 23.75 23.76 23.75 23.76 0.0M
2023-11-10 23.69 23.77 23.69 23.77 0.0M
2023-11-09 23.51 23.51 23.51 23.51 0.0M
2023-11-08 23.61 23.66 23.56 23.56 0.0M
2023-11-07 23.62 23.68 23.62 23.67 0.0M
2023-11-06 23.60 23.60 23.59 23.59 0.0M
2023-11-02 23.39 23.41 23.38 23.41 0.0M
2023-11-01 23.07 23.17 23.07 23.17 0.0M
2023-10-31 22.85 22.99 22.85 22.99 0.0M
2023-10-30 22.82 22.93 22.75 22.75 0.0M
2023-10-27 22.82 22.82 22.70 22.70 0.0M
2023-10-26 22.81 22.81 22.76 22.76 0.0M
2023-10-25 22.94 22.94 22.94 22.94 0.0M
2023-10-24 23.07 23.16 23.07 23.16 0.0M
2023-10-23 23.02 23.03 23.02 23.03 0.0M
2023-10-19 23.27 23.27 23.24 23.24 0.0M
2023-10-18 23.46 23.46 23.29 23.29 0.0M
2023-10-17 23.57 23.57 23.57 23.57 0.0M
2023-10-16 23.60 23.60 23.60 23.60 0.0M
2023-10-13 23.52 23.52 23.42 23.42 0.0M
2023-10-12 23.63 23.63 23.50 23.50 0.0M
2023-10-11 23.56 23.60 23.50 23.60 0.0M
2023-10-10 23.63 23.63 23.53 23.53 0.0M
2023-10-09 23.39 23.49 23.28 23.28 0.0M
2023-10-06 23.41 23.41 23.35 23.35 0.0M
2023-10-05 23.17 23.17 23.17 23.17 0.0M
2023-10-04 23.01 23.20 23.01 23.20 0.0M
2023-10-03 23.07 23.07 23.05 23.05 0.0M
2023-10-02 23.23 23.25 23.23 23.25 0.0M
2023-09-29 23.34 23.34 23.24 23.24 0.0M
2023-09-28 23.38 23.38 23.29 23.29 0.0M
2023-09-27 23.19 23.21 23.19 23.21 0.0M
2023-09-26 23.32 23.33 23.08 23.08 0.0M
2023-09-25 23.33 23.45 23.33 23.44 0.0M
2023-09-22 23.52 23.52 23.40 23.40 0.0M
2023-09-21 23.55 23.55 23.42 23.42 0.0M
2023-09-20 23.77 23.77 23.68 23.68 0.0M
2023-09-19 23.73 23.81 23.73 23.81 0.0M
2023-09-18 23.91 23.92 23.84 23.84 0.0M
2023-09-14 24.02 24.02 24.02 24.02 0.0M
2023-09-13 23.91 23.91 23.85 23.89 0.0M
2023-09-12 23.90 23.92 23.88 23.88 0.0M
2023-09-11 23.91 23.97 23.80 23.80 0.0M
2023-09-08 23.87 23.90 23.86 23.86 0.0M
2023-09-07 23.80 23.87 23.80 23.82 0.1M
2023-09-06 23.82 23.87 23.80 23.87 0.0M
2023-09-05 23.99 23.99 23.99 23.99 0.0M
2023-09-01 24.08 24.08 24.02 24.06 0.0M
2023-08-31 24.05 24.06 24.03 24.03 0.0M
2023-08-30 24.00 24.04 23.97 24.01 0.0M
2023-08-29 23.93 23.96 23.93 23.96 0.0M
2023-08-28 23.71 23.76 23.67 23.67 0.1M
2023-08-25 23.60 23.64 23.49 23.60 0.0M
2023-08-24 23.65 23.71 23.53 23.53 0.0M
2023-08-23 23.62 23.75 23.61 23.72 0.0M
2023-08-22 23.65 23.65 23.56 23.56 0.0M
2023-08-21 23.55 23.62 23.47 23.60 0.0M
2023-08-18 23.45 23.50 23.43 23.47 0.0M
2023-08-17 23.48 23.48 23.48 23.48 0.0M
2023-08-16 23.72 23.74 23.61 23.61 0.0M
2023-08-15 23.85 23.86 23.68 23.72 0.0M
2023-08-14 23.80 23.89 23.80 23.89 0.0M
2023-08-11 23.75 23.85 23.74 23.80 0.0M
2023-08-10 23.96 23.96 23.82 23.82 0.0M
2023-08-09 23.92 23.93 23.79 23.79 0.0M
2023-08-08 23.89 23.92 23.79 23.91 0.0M
2023-08-07 23.94 23.97 23.91 23.93 0.0M
2023-08-04 24.04 24.04 23.78 23.78 0.0M
2023-08-03 23.88 23.93 23.84 23.90 0.0M
2023-08-02 24.05 24.08 23.95 23.95 0.0M
2023-08-01 24.19 24.21 24.12 24.14 0.0M
2023-07-31 24.23 24.24 24.15 24.19 0.0M
2023-07-28 24.18 24.19 24.18 24.18 0.0M
2023-07-27 24.27 24.28 24.03 24.03 0.0M
2023-07-26 24.13 24.13 24.06 24.12 0.0M
2023-07-25 24.12 24.16 24.10 24.14 0.0M
2023-07-24 24.15 24.15 24.08 24.10 0.0M
2023-07-21 24.08 24.08 24.01 24.05 0.0M
2023-07-20 24.13 24.14 24.01 24.04 0.1M
2023-07-19 24.12 24.16 24.11 24.13 0.0M
2023-07-18 24.01 24.11 24.01 24.09 0.0M
2023-07-17 23.93 24.06 23.92 23.92 0.0M
2023-07-14 23.92 23.98 23.88 23.88 0.0M
2023-07-13 23.89 23.95 23.88 23.95 0.0M
2023-07-12 23.83 23.90 23.81 23.81 0.0M
2023-07-11 23.70 23.70 23.60 23.67 0.0M
2023-07-10 23.63 23.63 23.50 23.51 0.0M
2023-07-07 23.56 23.56 23.50 23.50 0.0M
2023-07-06 23.52 23.57 23.46 23.57 0.0M
2023-07-05 23.71 23.72 23.68 23.69 0.1M
2023-07-03 23.72 23.81 23.70 23.72 0.0M
2023-06-30 23.54 23.70 23.54 23.70 0.0M
2023-06-26 23.14 23.14 23.05 23.05 0.0M
2023-06-23 23.16 23.20 23.14 23.14 0.0M
2023-06-22 23.24 23.30 23.24 23.30 0.0M
2023-06-21 23.25 23.25 23.24 23.24 0.0M
2023-06-20 23.31 23.36 23.31 23.36 0.0M
2023-06-16 23.56 23.56 23.47 23.47 0.0M
2023-06-13 23.24 23.24 23.24 23.24 0.0M
2023-06-12 22.98 23.07 22.98 23.07 0.0M
2023-06-09 22.94 22.96 22.89 22.89 0.0M
2023-06-08 22.68 22.85 22.68 22.85 0.0M
2023-06-07 22.79 22.80 22.55 22.55 0.0M
2023-06-06 22.68 22.85 22.66 22.83 0.0M
2023-06-05 22.87 22.90 22.60 22.60 0.0M
2023-06-01 22.28 22.54 22.28 22.46 0.0M
2023-05-31 22.27 22.27 22.27 22.27 0.0M
2023-05-30 22.38 22.38 22.38 22.38 0.0M
2023-05-25 22.12 22.20 22.12 22.13 0.0M
2023-05-24 21.97 21.97 21.97 21.97 0.0M
2023-05-23 22.13 22.13 22.12 22.12 0.0M
2023-05-22 22.31 22.34 22.31 22.34 0.0M
2023-05-19 22.33 22.36 22.29 22.29 0.0M
2023-05-18 22.22 22.36 22.22 22.36 0.0M
2023-05-17 22.07 22.16 22.07 22.16 0.0M
2023-05-16 21.98 21.98 21.94 21.94 0.0M
2023-05-12 21.94 22.00 21.90 22.00 0.0M
2023-05-11 21.98 22.06 21.98 22.06 0.0M
2023-05-10 22.02 22.08 22.02 22.07 0.0M
2023-05-05 21.97 22.07 21.97 22.07 0.0M
2023-05-03 21.87 21.87 21.87 21.87 0.0M
2023-05-02 22.01 22.01 22.01 22.01 0.0M
2023-04-26 21.73 21.73 21.73 21.73 0.0M
2023-04-21 22.07 22.09 22.06 22.09 0.0M
2023-04-20 22.10 22.10 22.03 22.03 0.0M
2023-04-19 22.11 22.17 22.11 22.17 0.0M
2023-04-17 22.04 22.14 22.04 22.14 0.0M
2023-04-14 22.04 22.09 22.04 22.09 0.0M
2023-04-13 22.05 22.18 22.05 22.15 0.0M
2023-04-12 22.02 22.02 21.90 21.90 0.0M
2023-04-10 21.89 21.98 21.89 21.98 0.0M
2023-04-06 21.90 21.98 21.90 21.98 0.0M
2023-04-05 21.89 21.91 21.88 21.91 0.0M
2023-04-04 21.94 21.99 21.94 21.94 0.0M
2023-04-03 22.01 22.01 21.82 21.82 0.0M
2023-03-31 21.98 21.98 21.95 21.95 0.0M
2023-03-30 21.74 21.74 21.74 21.74 0.0M
2023-03-29 21.64 21.65 21.64 21.65 0.0M
2023-03-28 21.42 21.42 21.42 21.42 0.0M
2023-03-23 21.55 21.55 21.38 21.38 0.0M
2023-03-22 21.59 21.59 21.33 21.33 0.0M
2023-03-21 21.52 21.56 21.52 21.56 0.0M
2023-03-20 21.26 21.34 21.26 21.34 0.0M
2023-03-17 21.21 21.25 21.18 21.22 0.0M
2023-03-16 21.20 21.37 21.20 21.37 0.0M
2023-03-15 21.02 21.08 20.95 20.95 0.0M
2023-03-13 20.88 21.02 20.88 20.96 0.0M
2023-03-08 21.50 21.51 21.48 21.48 0.0M
2023-03-07 21.59 21.60 21.41 21.41 0.0M
2023-03-06 21.84 21.84 21.73 21.73 0.0M
2023-03-03 21.68 21.72 21.68 21.72 0.0M
2023-03-01 21.36 21.40 21.34 21.34 0.0M
2023-02-28 21.46 21.47 21.43 21.43 0.0M
2023-02-27 21.47 21.48 21.46 21.46 0.0M
2023-02-23 21.43 21.43 21.43 21.43 0.0M
2023-02-16 22.04 22.04 21.89 21.89 0.0M
2023-02-14 22.12 22.12 22.08 22.08 0.0M
2023-02-08 22.03 22.03 21.98 21.98 0.0M
2023-02-03 22.18 22.18 22.04 22.04 0.0M
2023-02-02 22.11 22.19 22.11 22.19 0.1M
2023-02-01 21.76 22.04 21.73 21.97 0.0M
2023-01-31 21.73 21.80 21.73 21.80 0.0M
2023-01-30 21.69 21.69 21.57 21.57 0.0M
2023-01-27 21.75 21.80 21.75 21.80 0.0M
2023-01-26 21.66 21.75 21.65 21.75 0.0M
2023-01-17 21.54 21.54 21.48 21.48 0.0M
2023-01-12 21.41 21.46 21.41 21.45 0.0M
2023-01-11 21.28 21.39 21.28 21.39 0.0M
2023-01-10 21.16 21.22 21.14 21.22 0.0M
2023-01-09 21.27 21.27 21.11 21.11 0.0M
2023-01-05 20.78 20.78 20.78 20.78 0.0M
2023-01-04 20.82 20.90 20.82 20.90 0.0M