Skip to main content

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

38.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2024 38.34 38.57 38.34 38.55 1,290 +0.25(+0.65%)
May 15, 2024 38.26 38.30 38.26 38.30 1,122 +0.17(+0.45%)
May 14, 2024 38.15 38.15 37.98 38.13 1,740 +0.05(+0.14%)
May 13, 2024 38.36 38.36 38.06 38.08 1,277 -0.02(-0.05%)
May 10, 2024 38.10 38.10 38.10 38.10 100 +0.22(+0.58%)
May 09, 2024 37.76 37.88 37.76 37.88 1,193 +0.33(+0.89%)
May 08, 2024 37.49 37.56 37.49 37.55 10,460 -0.14(-0.38%)
May 07, 2024 37.58 37.69 37.54 37.69 3,569 +0.39(+1.05%)
May 06, 2024 37.22 37.30 37.22 37.30 4,060 -0.10(-0.27%)
May 03, 2024 37.39 37.39 37.39 37.39 103 +0.14(+0.38%)
May 02, 2024 37.11 37.39 37.06 37.25 3,588 +0.14(+0.39%)
May 01, 2024 36.99 37.29 36.99 37.11 2,831 -0.21(-0.55%)
Apr 30, 2024 37.76 37.76 37.32 37.32 2,400 -0.63(-1.66%)
Apr 29, 2024 37.92 37.95 37.92 37.95 406 +0.29(+0.78%)
Apr 26, 2024 37.63 37.65 37.63 37.65 2,273 +0.23(+0.62%)
Apr 25, 2024 37.08 37.42 37.01 37.42 15,796 +0.07(+0.19%)
Apr 24, 2024 37.23 37.35 37.23 37.35 565 +0.05(+0.12%)
Apr 23, 2024 36.95 37.30 36.95 37.30 2,627 +0.32(+0.87%)
Apr 22, 2024 36.88 37.22 36.73 36.98 24,018 +0.21(+0.58%)
Apr 19, 2024 36.95 36.95 36.71 36.77 4,006 -0.16(-0.43%)
Apr 18, 2024 37.30 37.30 36.92 36.92 1,176 -0.16(-0.44%)
Apr 17, 2024 37.30 37.30 36.96 37.09 21,021 -0.19(-0.51%)
Apr 16, 2024 37.17 37.32 37.17 37.28 721 -0.14(-0.38%)
Apr 15, 2024 38.14 38.14 37.34 37.42 1,424 -0.36(-0.94%)
Apr 12, 2024 37.83 37.83 37.69 37.77 837 -0.80(-2.08%)
Apr 11, 2024 38.51 38.62 38.51 38.58 1,488 +0.14(+0.36%)
Apr 10, 2024 38.41 38.44 38.30 38.44 1,926 -0.60(-1.53%)
Apr 09, 2024 39.03 39.03 38.91 39.03 3,599 +0.17(+0.45%)
Apr 08, 2024 38.84 38.99 38.84 38.86 1,918 +0.08(+0.20%)
Apr 05, 2024 38.45 38.78 38.45 38.78 5,549 +0.27(+0.69%)
Apr 04, 2024 39.26 39.29 38.52 38.52 23,869 -0.47(-1.20%)
Apr 03, 2024 38.70 39.01 38.70 38.99 1,585 +0.10(+0.27%)
Apr 02, 2024 38.97 38.97 38.76 38.88 1,818 -0.46(-1.17%)
Apr 01, 2024 39.39 39.39 39.26 39.34 3,061 -0.17(-0.42%)
Mar 28, 2024 39.51 39.51 39.51 39.51 232 +0.17(+0.42%)
Mar 27, 2024 39.13 39.34 39.11 39.34 498 +0.54(+1.40%)
Mar 26, 2024 39.00 39.00 38.80 38.80 776 -0.02(-0.06%)
Mar 25, 2024 38.95 38.95 38.76 38.83 2,419 -0.13(-0.33%)
Mar 22, 2024 39.12 39.23 38.95 38.96 10,025 -0.27(-0.69%)
Mar 21, 2024 39.27 39.28 39.23 39.23 647 +0.39(+1.01%)
Mar 20, 2024 38.35 38.83 38.35 38.83 1,858 +0.45(+1.18%)
Mar 19, 2024 38.19 38.38 38.19 38.38 2,623 +0.19(+0.49%)
Mar 18, 2024 38.31 38.31 38.19 38.19 403 +0.10(+0.26%)
Mar 15, 2024 38.09 38.17 38.09 38.10 3,377 -0.11(-0.29%)
Mar 14, 2024 38.13 38.21 38.13 38.21 252 -0.37(-0.96%)
Mar 13, 2024 38.61 38.75 38.57 38.57 9,696 -0.05(-0.14%)
Mar 12, 2024 38.42 38.63 38.35 38.63 4,105 +0.27(+0.70%)
Mar 11, 2024 38.27 38.36 38.14 38.36 2,570 -0.01(-0.03%)
Mar 08, 2024 38.60 38.60 38.37 38.37 1,247 -0.22(-0.58%)
Mar 07, 2024 38.37 38.59 38.37 38.59 4,767 +0.41(+1.06%)
Mar 06, 2024 38.12 38.30 38.11 38.19 4,147 +0.29(+0.76%)
Mar 05, 2024 38.11 38.11 37.90 37.90 3,958 -0.42(-1.09%)
Mar 04, 2024 38.39 38.44 38.32 38.32 1,658 +0.04(+0.11%)
Mar 01, 2024 37.93 38.27 37.93 38.27 549 +0.29(+0.76%)
Feb 29, 2024 37.73 37.99 37.73 37.99 1,535 +0.42(+1.13%)
Feb 28, 2024 37.64 37.66 37.56 37.56 2,231 +0.03(+0.07%)
Feb 27, 2024 37.52 37.55 37.44 37.54 8,300 +0.14(+0.37%)
Feb 26, 2024 37.42 37.49 37.40 37.40 1,359 -0.05(-0.12%)
Feb 23, 2024 37.48 37.50 37.40 37.44 2,613 +0.14(+0.37%)
Feb 22, 2024 37.18 37.30 37.17 37.30 7,639 +0.61(+1.67%)
Feb 21, 2024 36.69 36.69 36.69 36.69 28 +0.03(+0.09%)
Feb 20, 2024 36.66 36.72 36.64 36.66 1,988 -0.26(-0.71%)
Feb 16, 2024 37.03 37.12 36.92 36.92 2,457 -0.16(-0.44%)
Feb 15, 2024 37.04 37.09 37.04 37.09 590 +0.35(+0.94%)
Feb 14, 2024 36.51 36.74 36.44 36.74 7,886 +0.43(+1.18%)
Feb 13, 2024 36.24 36.44 36.11 36.31 5,700 -0.72(-1.95%)
Feb 12, 2024 36.90 37.06 36.90 37.03 1,788 +0.23(+0.63%)
Feb 09, 2024 36.62 36.80 36.62 36.80 4,956 +0.13(+0.37%)
Feb 08, 2024 36.58 36.70 36.50 36.66 6,741 +0.24(+0.65%)
Feb 07, 2024 36.29 36.50 36.29 36.43 4,274 +0.34(+0.93%)
Feb 06, 2024 35.93 36.09 35.93 36.09 3,546 +0.14(+0.38%)
Feb 05, 2024 35.89 35.95 35.89 35.95 1,703 -0.33(-0.90%)
Feb 02, 2024 35.86 36.37 35.85 36.28 5,388 +0.10(+0.27%)
Feb 01, 2024 35.97 36.19 35.97 36.19 990 +0.51(+1.43%)
Jan 31, 2024 36.07 36.07 35.67 35.67 4,994 -0.57(-1.57%)
Jan 30, 2024 36.23 36.24 36.23 36.24 479 +0.01(+0.02%)
Jan 29, 2024 35.93 36.23 35.93 36.23 657 +0.26(+0.74%)
Jan 26, 2024 36.02 36.02 35.97 35.97 1,768 -0.04(-0.12%)
Jan 25, 2024 35.93 36.08 35.90 36.01 43,307 +0.27(+0.76%)
Jan 24, 2024 36.05 36.05 35.74 35.74 3,321 -0.22(-0.61%)
Jan 23, 2024 35.99 36.09 35.88 35.96 5,302 +0.00(+0.01%)
Jan 22, 2024 35.91 35.96 35.88 35.95 3,529 +0.31(+0.88%)
Jan 19, 2024 35.35 35.68 35.35 35.64 1,317 +0.26(+0.75%)
Jan 18, 2024 35.08 35.38 35.05 35.38 2,865 +0.45(+1.30%)
Jan 17, 2024 34.97 34.97 34.83 34.92 2,937 -0.34(-0.97%)
Jan 16, 2024 35.17 35.27 35.17 35.26 6,288 -0.20(-0.57%)
Jan 12, 2024 35.45 35.51 35.39 35.47 2,507 -0.18(-0.51%)
Jan 11, 2024 35.31 35.65 35.31 35.65 6,101 +0.01(+0.03%)
Jan 10, 2024 35.70 35.70 35.64 35.64 1,472 +0.08(+0.23%)
Jan 09, 2024 35.43 35.56 35.43 35.56 5,652 -0.20(-0.56%)
Jan 08, 2024 35.36 35.76 35.32 35.76 3,538 +0.45(+1.27%)
Jan 05, 2024 35.22 35.36 35.22 35.31 3,905 +0.09(+0.26%)
Jan 04, 2024 35.32 35.32 35.21 35.21 1,834 -0.11(-0.32%)
Jan 03, 2024 35.68 35.71 35.26 35.33 891 -0.61(-1.71%)
Jan 02, 2024 35.94 35.94 35.94 35.94 412 -0.35(-0.97%)
Dec 29, 2023 36.32 36.39 36.27 36.29 2,126 -0.21(-0.58%)
Dec 28, 2023 36.48 36.51 36.44 36.51 1,035 +0.06(+0.15%)
Dec 27, 2023 36.50 36.52 36.45 36.45 3,084 -0.02(-0.05%)
Dec 26, 2023 36.24 36.53 36.24 36.47 17,177 +0.20(+0.55%)
Dec 22, 2023 36.14 36.35 36.14 36.27 14,430 +0.11(+0.31%)
Dec 21, 2023 35.89 36.16 35.89 36.16 7,518 +0.50(+1.41%)
Dec 20, 2023 36.07 36.27 35.65 35.65 18,160 -0.60(-1.65%)
Dec 19, 2023 35.99 36.32 35.99 36.25 739 +0.28(+0.77%)
Dec 18, 2023 35.95 35.98 35.89 35.97 4,461 +0.10(+0.27%)
Dec 15, 2023 35.63 36.06 35.63 35.88 6,955 -0.17(-0.48%)
Dec 14, 2023 35.64 36.10 35.64 36.05 6,734 +0.68(+1.92%)
Dec 13, 2023 34.68 35.38 34.68 35.37 4,724 +0.58(+1.66%)
Dec 12, 2023 34.66 34.79 34.66 34.79 9,491 +0.03(+0.09%)
Dec 11, 2023 34.61 34.76 34.61 34.76 1,935 +0.37(+1.06%)
Dec 08, 2023 34.32 34.39 34.32 34.39 1,540 +0.16(+0.46%)
Dec 07, 2023 34.13 34.24 34.13 34.24 873 +0.28(+0.84%)
Dec 06, 2023 34.13 34.13 33.94 33.95 626 +0.10(+0.31%)
Dec 05, 2023 33.93 33.93 33.82 33.85 14,932 -0.40(-1.16%)
Dec 04, 2023 34.01 34.25 34.01 34.24 4,211 -0.08(-0.23%)
Dec 01, 2023 33.67 34.32 33.67 34.32 8,534 +0.60(+1.77%)
Nov 30, 2023 33.57 33.73 33.57 33.73 458 +0.24(+0.72%)
Nov 29, 2023 33.41 33.61 33.41 33.48 7,631 +0.24(+0.72%)
Nov 28, 2023 33.12 33.28 33.12 33.25 4,056 -0.04(-0.11%)
Nov 27, 2023 33.22 33.30 33.22 33.28 1,969 -0.01(-0.03%)
Nov 24, 2023 33.17 33.31 33.17 33.29 546 +0.06(+0.17%)
Nov 22, 2023 33.16 33.36 33.16 33.24 12,283 +0.16(+0.48%)
Nov 21, 2023 33.07 33.17 33.05 33.08 4,528 -0.15(-0.47%)
Nov 20, 2023 33.04 33.29 33.04 33.23 2,533 +0.14(+0.44%)
Nov 17, 2023 33.05 33.09 33.01 33.09 5,216 +0.18(+0.54%)
Nov 16, 2023 32.95 32.95 32.76 32.91 29,914 -0.17(-0.52%)
Nov 15, 2023 33.09 33.25 33.02 33.08 6,254 +0.20(+0.61%)
Nov 14, 2023 32.31 32.93 32.31 32.88 5,968 +1.05(+3.29%)
Nov 13, 2023 31.77 31.86 31.71 31.83 3,215 -0.08(-0.25%)
Nov 10, 2023 31.49 31.91 31.46 31.91 6,783 +0.47(+1.49%)
Nov 09, 2023 31.78 31.79 31.39 31.45 10,115 -0.27(-0.85%)
Nov 08, 2023 31.69 31.73 31.55 31.72 5,676 +0.06(+0.19%)
Nov 07, 2023 31.52 31.66 31.52 31.66 8,748 +0.00(+0.01%)
Nov 06, 2023 31.65 31.69 31.54 31.65 20,745 -0.21(-0.66%)
Nov 03, 2023 31.47 31.86 31.47 31.86 3,968 +0.63(+2.01%)
Nov 02, 2023 31.05 31.24 31.05 31.24 111,198 +0.66(+2.16%)
Nov 01, 2023 30.36 30.58 30.26 30.58 7,259 +0.07(+0.22%)
Oct 31, 2023 30.37 30.54 30.37 30.51 17,529 +0.19(+0.62%)
Oct 30, 2023 30.19 30.37 30.16 30.32 18,556 +0.14(+0.48%)
Oct 27, 2023 30.53 30.53 30.13 30.18 3,579 -0.47(-1.54%)
Oct 26, 2023 30.77 30.81 30.65 30.65 2,618 -0.23(-0.76%)
Oct 25, 2023 30.91 30.92 30.87 30.89 3,527 -0.15(-0.50%)
Oct 24, 2023 31.01 31.08 31.00 31.04 5,526 +0.12(+0.38%)
Oct 23, 2023 31.06 31.06 30.92 30.92 6,335 -0.16(-0.50%)
Oct 20, 2023 31.17 31.17 31.08 31.08 1,500 -0.11(-0.36%)
Oct 19, 2023 31.24 31.35 31.19 31.19 1,917 -0.23(-0.74%)
Oct 18, 2023 31.59 31.59 31.42 31.42 1,330 -0.17(-0.52%)
Oct 17, 2023 31.59 31.74 31.59 31.59 4,513 +0.08(+0.26%)
Oct 16, 2023 31.52 31.52 31.49 31.50 3,995 +0.31(+0.99%)
Oct 13, 2023 30.99 31.21 30.99 31.20 4,868 +0.25(+0.82%)
Oct 12, 2023 31.15 31.24 30.94 30.94 7,437 -0.59(-1.88%)
Oct 11, 2023 31.50 31.54 31.46 31.54 3,558 -0.40(-1.24%)
Oct 10, 2023 31.70 32.01 31.70 31.93 3,007 +0.30(+0.96%)
Oct 09, 2023 31.56 31.63 31.56 31.63 434 +0.04(+0.12%)
Oct 06, 2023 31.52 31.59 31.46 31.59 517 +0.03(+0.08%)
Oct 05, 2023 31.66 31.66 31.53 31.57 1,779 -0.26(-0.83%)
Oct 04, 2023 31.69 31.83 31.65 31.83 2,197 +0.18(+0.58%)
Oct 03, 2023 31.79 31.79 31.61 31.65 1,597 -0.27(-0.85%)
Oct 02, 2023 31.71 31.92 31.71 31.92 1,305 -0.28(-0.88%)
Sep 29, 2023 32.47 32.47 32.14 32.20 2,678 -0.08(-0.26%)
Sep 28, 2023 32.25 32.29 32.25 32.29 521 +0.16(+0.50%)
Sep 27, 2023 32.47 32.47 31.95 32.13 2,577 -0.24(-0.75%)
Sep 26, 2023 32.45 32.52 32.37 32.37 4,215 -0.22(-0.68%)
Sep 25, 2023 32.59 32.59 32.47 32.59 4,637 -0.01(-0.02%)
Sep 22, 2023 32.78 32.78 32.60 32.60 3,261 -0.18(-0.54%)
Sep 21, 2023 33.05 33.05 32.77 32.77 3,627 -0.47(-1.41%)
Sep 20, 2023 33.39 33.39 33.24 33.24 633 +0.01(+0.02%)
Sep 19, 2023 33.24 33.24 33.24 33.24 78 -0.05(-0.14%)
Sep 18, 2023 33.20 33.36 33.20 33.29 1,022 -0.13(-0.38%)
Sep 15, 2023 33.46 33.49 33.40 33.41 2,960 -0.17(-0.51%)
Sep 14, 2023 33.58 33.62 33.57 33.59 1,251 +0.21(+0.63%)
Sep 13, 2023 33.38 33.39 33.38 33.38 1,738 +0.07(+0.22%)
Sep 12, 2023 33.38 33.46 33.30 33.30 3,343 -0.27(-0.79%)
Sep 11, 2023 33.62 33.62 33.57 33.57 461 +0.19(+0.57%)
Sep 08, 2023 33.38 33.38 33.38 33.38 101 -0.04(-0.13%)
Sep 07, 2023 33.46 33.46 33.41 33.42 4,696 -0.04(-0.13%)
Sep 06, 2023 33.53 33.53 33.46 33.46 2,442 -0.19(-0.55%)
Sep 05, 2023 33.83 33.83 33.65 33.65 3,823 -0.42(-1.23%)
Sep 01, 2023 34.37 34.37 33.99 34.07 2,053 -0.14(-0.40%)
Aug 31, 2023 34.40 34.40 34.20 34.20 1,953 -0.37(-1.06%)
Aug 30, 2023 34.60 34.66 34.51 34.57 2,172 +0.06(+0.17%)
Aug 29, 2023 34.36 34.51 34.24 34.51 2,998 +0.26(+0.77%)
Aug 28, 2023 34.21 34.25 34.16 34.25 102,568 +0.18(+0.51%)
Aug 25, 2023 33.87 34.14 33.87 34.07 3,212 +0.15(+0.45%)
Aug 24, 2023 34.25 34.25 33.92 33.92 4,863 -0.23(-0.68%)
Aug 23, 2023 34.10 34.15 34.10 34.15 780 +0.09(+0.25%)
Aug 22, 2023 34.14 34.14 34.06 34.06 4,033 -0.14(-0.41%)
Aug 21, 2023 34.22 34.22 34.12 34.20 1,242 -0.04(-0.12%)
Aug 18, 2023 34.23 34.26 34.18 34.25 3,371 +0.01(+0.03%)
Aug 17, 2023 34.47 34.47 34.24 34.24 4,684 -0.34(-0.98%)
Aug 16, 2023 34.79 34.80 34.57 34.58 5,740 -0.22(-0.65%)
Aug 15, 2023 34.95 34.96 34.80 34.80 3,603 -0.32(-0.92%)
Aug 14, 2023 35.19 35.19 35.08 35.13 2,841 -0.07(-0.21%)
Aug 11, 2023 35.07 35.21 35.07 35.20 1,156 +0.04(+0.10%)
Aug 10, 2023 35.25 35.49 35.09 35.16 5,603 -0.03(-0.09%)
Aug 09, 2023 35.16 35.32 35.16 35.20 7,629 -0.00(-0.01%)
Aug 08, 2023 35.16 35.20 35.16 35.20 544 -0.16(-0.46%)
Aug 07, 2023 35.37 35.39 35.36 35.36 592 +0.26(+0.73%)
Aug 04, 2023 35.35 35.49 35.10 35.10 9,657 -0.22(-0.62%)
Aug 03, 2023 35.40 35.46 35.32 35.32 7,039 -0.19(-0.53%)
Aug 02, 2023 35.46 35.73 35.46 35.51 7,134 +0.07(+0.20%)
Aug 01, 2023 35.49 35.50 35.41 35.44 4,786 -0.20(-0.56%)
Jul 31, 2023 35.66 35.66 35.62 35.64 34,748 -0.28(-0.78%)
Jul 28, 2023 35.87 35.92 35.84 35.92 6,217 +0.20(+0.55%)
Jul 27, 2023 35.80 35.80 35.72 35.72 290 -0.25(-0.70%)
Jul 26, 2023 35.96 36.06 35.95 35.98 13,634 -0.09(-0.25%)
Jul 25, 2023 35.97 36.07 35.97 36.07 1,656 +0.01(+0.02%)
Jul 24, 2023 36.11 36.11 36.06 36.06 1,848 -0.03(-0.10%)
Jul 21, 2023 36.00 36.10 36.00 36.09 682 +0.20(+0.56%)
Jul 20, 2023 35.61 35.89 35.61 35.89 4,772 +0.31(+0.86%)
Jul 19, 2023 35.56 35.58 35.51 35.58 5,425 +0.32(+0.90%)
Jul 18, 2023 35.27 35.27 35.27 35.27 178 +0.01(+0.02%)
Jul 17, 2023 35.23 35.31 35.22 35.26 1,108 -0.10(-0.29%)
Jul 14, 2023 35.28 35.41 35.28 35.36 8,123 +0.11(+0.32%)
Jul 13, 2023 35.21 35.28 35.21 35.25 726 +0.10(+0.27%)
Jul 12, 2023 35.22 35.22 35.12 35.15 2,914 +0.05(+0.14%)
Jul 11, 2023 35.08 35.10 34.99 35.10 800 +0.15(+0.42%)
Jul 10, 2023 34.90 35.03 34.90 34.95 768 +0.15(+0.42%)
Jul 07, 2023 34.95 35.00 34.81 34.81 4,913 -0.26(-0.73%)
Jul 06, 2023 35.07 35.13 35.06 35.06 649 -0.18(-0.52%)
Jul 05, 2023 35.15 35.26 35.11 35.25 5,457 -0.05(-0.14%)
Jul 03, 2023 35.26 35.30 35.24 35.30 1,980 +0.02(+0.05%)
Jun 30, 2023 35.15 35.33 35.15 35.28 1,256 +0.35(+1.00%)
Jun 29, 2023 34.79 34.93 34.79 34.93 686 +0.16(+0.45%)
Jun 28, 2023 34.95 34.95 34.71 34.77 10,015 -0.19(-0.54%)
Jun 27, 2023 34.87 34.96 34.86 34.96 726 -0.03(-0.10%)
Jun 26, 2023 34.90 35.06 34.90 35.00 1,163 -0.00(-0.01%)
Jun 23, 2023 35.11 35.11 35.00 35.00 1,361 -0.17(-0.49%)
Jun 22, 2023 35.06 35.17 35.04 35.17 3,065 +0.16(+0.47%)
Jun 21, 2023 35.04 35.06 34.96 35.01 42,580 +0.01(+0.03%)
Jun 20, 2023 35.10 35.13 35.00 35.00 56,759 -0.19(-0.53%)
Jun 16, 2023 35.21 35.34 35.17 35.19 2,366 +0.07(+0.21%)
Jun 15, 2023 34.69 35.14 34.69 35.11 2,470 +0.40(+1.14%)
Jun 14, 2023 34.92 34.95 34.64 34.71 2,136 -0.03(-0.09%)
Jun 13, 2023 34.69 34.79 34.69 34.75 2,014 +0.25(+0.72%)
Jun 12, 2023 34.43 34.50 34.39 34.50 1,068 +0.12(+0.33%)
Jun 09, 2023 34.32 34.40 34.32 34.38 2,105 -0.02(-0.06%)
Jun 08, 2023 34.30 34.40 34.30 34.40 1,604 +0.11(+0.31%)
Jun 07, 2023 34.29 34.34 34.29 34.30 3,378 -0.14(-0.42%)
Jun 06, 2023 34.70 34.70 34.32 34.44 1,665 -0.13(-0.39%)
Jun 05, 2023 34.57 34.64 34.48 34.57 646 +0.01(+0.03%)
Jun 02, 2023 34.52 34.56 34.52 34.56 7,121 +0.53(+1.55%)
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.