Pacer CFRA-Stovall Equal Weight Seasonal Rotation ETF (SZNE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 37.11 | 37.39 | 37.06 | 37.25 | 37.25 | 3,600 |
| May 01, 2024 | 36.99 | 37.29 | 36.99 | 37.11 | 37.11 | 2,800 |
| Apr 30, 2024 | 37.76 | 37.76 | 37.32 | 37.32 | 37.32 | 2,400 |
| Apr 29, 2024 | 37.92 | 37.95 | 37.92 | 37.95 | 37.95 | 400 |
| Apr 26, 2024 | 37.63 | 37.65 | 37.63 | 37.65 | 37.65 | 2,300 |
| Apr 25, 2024 | 37.08 | 37.42 | 37.01 | 37.42 | 37.42 | 15,800 |
| Apr 24, 2024 | 37.23 | 37.35 | 37.23 | 37.35 | 37.35 | 600 |
| Apr 23, 2024 | 36.95 | 37.30 | 36.95 | 37.30 | 37.30 | 2,600 |
| Apr 22, 2024 | 36.88 | 37.22 | 36.73 | 36.98 | 36.98 | 24,000 |
| Apr 19, 2024 | 36.95 | 36.95 | 36.71 | 36.77 | 36.77 | 4,000 |
| Apr 18, 2024 | 37.29 | 37.29 | 36.92 | 36.92 | 36.92 | 1,200 |
| Apr 17, 2024 | 37.30 | 37.30 | 36.96 | 37.09 | 37.09 | 21,000 |
| Apr 16, 2024 | 37.17 | 37.32 | 37.17 | 37.28 | 37.28 | 700 |
| Apr 15, 2024 | 38.14 | 38.14 | 37.34 | 37.42 | 37.42 | 1,400 |
| Apr 12, 2024 | 37.83 | 37.83 | 37.69 | 37.78 | 37.78 | 800 |
| Apr 11, 2024 | 38.51 | 38.62 | 38.51 | 38.58 | 38.58 | 1,500 |
| Apr 10, 2024 | 38.41 | 38.44 | 38.30 | 38.44 | 38.44 | 1,900 |
| Apr 09, 2024 | 39.03 | 39.03 | 38.91 | 39.03 | 39.03 | 3,600 |
| Apr 08, 2024 | 38.84 | 38.99 | 38.84 | 38.86 | 38.86 | 1,900 |
| Apr 05, 2024 | 38.45 | 38.78 | 38.45 | 38.78 | 38.78 | 5,500 |
| Apr 04, 2024 | 39.26 | 39.29 | 38.52 | 38.52 | 38.52 | 23,900 |
| Apr 03, 2024 | 38.70 | 39.01 | 38.70 | 38.99 | 38.99 | 1,600 |
| Apr 02, 2024 | 38.97 | 38.97 | 38.76 | 38.88 | 38.88 | 1,800 |
| Apr 01, 2024 | 39.39 | 39.39 | 39.26 | 39.34 | 39.34 | 3,100 |
| Mar 28, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 200 |
| Mar 27, 2024 | 39.13 | 39.34 | 39.11 | 39.34 | 39.34 | 500 |
| Mar 26, 2024 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | 800 |
| Mar 25, 2024 | 38.95 | 38.95 | 38.76 | 38.83 | 38.83 | 2,400 |
| Mar 22, 2024 | 39.12 | 39.23 | 38.95 | 38.96 | 38.96 | 10,000 |
| Mar 21, 2024 | 39.27 | 39.28 | 39.23 | 39.23 | 39.23 | 600 |
| Mar 21, 2024 | 0.076 Dividend | |||||
| Mar 20, 2024 | 38.42 | 38.91 | 38.42 | 38.91 | 38.83 | 1,900 |
| Mar 19, 2024 | 38.26 | 38.46 | 38.26 | 38.46 | 38.38 | 2,600 |
| Mar 18, 2024 | 38.38 | 38.38 | 38.27 | 38.27 | 38.19 | 400 |
| Mar 15, 2024 | 38.16 | 38.24 | 38.16 | 38.17 | 38.10 | 3,400 |
| Mar 14, 2024 | 38.20 | 38.28 | 38.20 | 38.28 | 38.21 | 300 |
| Mar 13, 2024 | 38.69 | 38.82 | 38.65 | 38.65 | 38.57 | 9,700 |
| Mar 12, 2024 | 38.49 | 38.70 | 38.42 | 38.70 | 38.63 | 4,100 |
| Mar 11, 2024 | 38.34 | 38.44 | 38.21 | 38.44 | 38.36 | 2,600 |
| Mar 08, 2024 | 38.68 | 38.68 | 38.44 | 38.44 | 38.37 | 1,200 |
| Mar 07, 2024 | 38.44 | 38.67 | 38.44 | 38.67 | 38.59 | 4,800 |
| Mar 06, 2024 | 38.19 | 38.37 | 38.18 | 38.26 | 38.19 | 4,100 |
| Mar 05, 2024 | 38.18 | 38.18 | 37.97 | 37.97 | 37.90 | 4,000 |
| Mar 04, 2024 | 38.46 | 38.52 | 38.39 | 38.39 | 38.32 | 1,700 |
| Mar 01, 2024 | 38.00 | 38.35 | 38.00 | 38.35 | 38.27 | 500 |
| Feb 29, 2024 | 37.80 | 38.06 | 37.80 | 38.06 | 37.99 | 1,500 |
| Feb 28, 2024 | 37.71 | 37.73 | 37.64 | 37.64 | 37.56 | 2,200 |
| Feb 27, 2024 | 37.59 | 37.62 | 37.51 | 37.61 | 37.54 | 8,300 |
| Feb 26, 2024 | 37.49 | 37.57 | 37.47 | 37.47 | 37.40 | 1,400 |
| Feb 23, 2024 | 37.55 | 37.58 | 37.47 | 37.52 | 37.44 | 2,600 |
| Feb 22, 2024 | 37.25 | 37.38 | 37.24 | 37.38 | 37.30 | 7,600 |
| Feb 21, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.69 | 100 |
| Feb 20, 2024 | 36.73 | 36.79 | 36.71 | 36.73 | 36.66 | 2,000 |
| Feb 16, 2024 | 37.10 | 37.19 | 36.99 | 36.99 | 36.92 | 2,500 |
| Feb 15, 2024 | 37.11 | 37.16 | 37.11 | 37.16 | 37.09 | 600 |
| Feb 14, 2024 | 36.58 | 36.81 | 36.51 | 36.81 | 36.74 | 7,900 |
| Feb 13, 2024 | 36.31 | 36.51 | 36.18 | 36.38 | 36.31 | 5,700 |
| Feb 12, 2024 | 36.97 | 37.13 | 36.97 | 37.10 | 37.03 | 1,800 |
| Feb 09, 2024 | 36.69 | 36.87 | 36.69 | 36.87 | 36.80 | 4,900 |
| Feb 08, 2024 | 36.65 | 36.77 | 36.57 | 36.74 | 36.66 | 6,700 |
| Feb 07, 2024 | 36.36 | 36.57 | 36.36 | 36.50 | 36.43 | 4,300 |
| Feb 06, 2024 | 36.00 | 36.16 | 36.00 | 36.16 | 36.09 | 3,900 |
| Feb 05, 2024 | 35.96 | 36.02 | 35.96 | 36.02 | 35.95 | 1,700 |
| Feb 02, 2024 | 35.93 | 36.44 | 35.92 | 36.35 | 36.28 | 5,400 |
| Feb 01, 2024 | 36.04 | 36.26 | 36.04 | 36.26 | 36.19 | 1,000 |
| Jan 31, 2024 | 36.14 | 36.14 | 35.74 | 35.74 | 35.67 | 5,000 |
| Jan 30, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.24 | 500 |
| Jan 29, 2024 | 36.00 | 36.31 | 36.00 | 36.31 | 36.23 | 700 |
| Jan 26, 2024 | 36.09 | 36.09 | 36.04 | 36.04 | 35.97 | 1,800 |
| Jan 25, 2024 | 36.00 | 36.15 | 35.97 | 36.08 | 36.01 | 43,200 |
| Jan 24, 2024 | 36.12 | 36.12 | 35.81 | 35.81 | 35.74 | 3,300 |
| Jan 23, 2024 | 36.06 | 36.16 | 35.95 | 36.03 | 35.96 | 5,300 |
| Jan 22, 2024 | 35.98 | 36.03 | 35.95 | 36.03 | 35.95 | 3,500 |
| Jan 19, 2024 | 35.42 | 35.75 | 35.42 | 35.71 | 35.64 | 1,300 |
| Jan 18, 2024 | 35.15 | 35.45 | 35.12 | 35.45 | 35.38 | 2,900 |
| Jan 17, 2024 | 35.04 | 35.04 | 34.90 | 34.99 | 34.92 | 2,900 |
| Jan 16, 2024 | 35.24 | 35.34 | 35.24 | 35.33 | 35.26 | 6,300 |
| Jan 12, 2024 | 35.52 | 35.58 | 35.46 | 35.53 | 35.47 | 2,500 |
| Jan 11, 2024 | 35.38 | 35.72 | 35.38 | 35.72 | 35.65 | 6,100 |
| Jan 10, 2024 | 35.77 | 35.77 | 35.71 | 35.71 | 35.64 | 1,500 |
| Jan 09, 2024 | 35.50 | 35.63 | 35.50 | 35.63 | 35.56 | 5,600 |
| Jan 08, 2024 | 35.43 | 35.83 | 35.39 | 35.83 | 35.76 | 3,500 |
| Jan 05, 2024 | 35.29 | 35.43 | 35.29 | 35.38 | 35.31 | 3,900 |
| Jan 04, 2024 | 35.38 | 35.38 | 35.28 | 35.28 | 35.21 | 1,800 |
| Jan 03, 2024 | 35.75 | 35.78 | 35.33 | 35.40 | 35.33 | 900 |
| Jan 02, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.94 | 400 |
| Dec 29, 2023 | 36.39 | 36.46 | 36.34 | 36.37 | 36.29 | 2,100 |
| Dec 28, 2023 | 36.56 | 36.58 | 36.51 | 36.58 | 36.51 | 1,000 |
| Dec 27, 2023 | 36.57 | 36.59 | 36.52 | 36.52 | 36.45 | 3,100 |
| Dec 27, 2023 | 0.147 Dividend | |||||
| Dec 26, 2023 | 36.46 | 36.75 | 36.46 | 36.69 | 36.47 | 17,100 |
| Dec 22, 2023 | 36.36 | 36.56 | 36.36 | 36.49 | 36.27 | 14,300 |
| Dec 21, 2023 | 36.10 | 36.37 | 36.10 | 36.37 | 36.16 | 7,500 |
| Dec 20, 2023 | 36.29 | 36.49 | 35.87 | 35.87 | 35.65 | 18,100 |
| Dec 19, 2023 | 36.21 | 36.54 | 36.21 | 36.47 | 36.25 | 700 |
| Dec 18, 2023 | 36.17 | 36.20 | 36.10 | 36.19 | 35.97 | 4,400 |
| Dec 15, 2023 | 35.84 | 36.28 | 35.84 | 36.09 | 35.88 | 6,900 |
| Dec 14, 2023 | 35.85 | 36.32 | 35.85 | 36.26 | 36.05 | 6,700 |
| Dec 13, 2023 | 34.89 | 35.59 | 34.89 | 35.58 | 35.37 | 4,700 |
| Dec 12, 2023 | 34.87 | 35.00 | 34.87 | 35.00 | 34.79 | 9,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.