Pacer Swan SOS Flex (January) ETF (PSFD)

PSFD
🏛️ アメリカ →
36.22
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 24.74 24.75 24.63 24.63 0.0M
2021-12-29 24.58 24.69 24.58 24.69 0.0M
2021-12-28 24.73 24.75 24.64 24.64 0.0M
2021-12-27 24.64 24.68 24.60 24.66 0.1M
2021-12-23 24.48 24.49 24.48 24.49 0.0M
2021-12-22 24.24 24.39 24.24 24.39 0.1M
2021-12-21 24.05 24.21 24.05 24.21 0.0M
2021-12-20 21.82 23.94 21.82 23.93 0.5M
2021-12-17 24.12 24.12 24.11 24.11 0.0M
2021-12-16 24.13 24.13 24.12 24.12 0.0M
2021-12-15 24.14 24.14 24.08 24.12 0.0M
2021-12-14 24.02 24.13 24.02 24.08 0.0M
2021-12-08 24.02 24.08 24.02 24.08 0.0M
2021-12-06 23.98 23.98 23.98 23.98 0.0M
2021-12-03 23.84 23.86 23.84 23.86 0.0M
2021-12-02 23.91 23.91 23.91 23.91 0.0M
2021-12-01 23.96 23.98 23.80 23.80 0.0M
2021-11-30 23.92 23.92 23.92 23.92 0.0M
2021-11-29 23.97 24.00 23.94 23.94 0.0M
2021-11-26 23.94 23.95 23.88 23.88 0.0M
2021-11-23 23.95 24.02 23.94 24.02 0.0M
2021-11-22 23.96 23.96 23.96 23.96 0.0M
2021-11-19 24.05 24.05 24.00 24.00 0.0M
2021-11-18 24.04 24.04 24.04 24.04 0.0M
2021-11-17 24.03 24.03 24.03 24.03 0.0M
2021-11-16 24.01 24.01 24.01 24.01 0.0M
2021-11-15 23.94 23.94 23.94 23.94 0.0M
2021-11-12 23.99 23.99 23.99 23.99 0.0M
2021-11-11 23.95 23.95 23.95 23.95 0.0M
2021-11-09 23.95 23.95 23.95 23.95 0.0M
2021-11-05 23.91 23.91 23.91 23.91 0.0M
2021-11-03 23.97 23.97 23.97 23.97 0.0M
2021-11-02 23.88 23.93 23.87 23.93 0.0M
2021-11-01 24.00 24.00 23.85 23.85 0.0M
2021-10-29 23.91 23.91 23.91 23.91 0.0M
2021-10-27 23.89 23.94 23.81 23.84 0.0M
2021-10-26 23.86 23.88 23.81 23.88 0.0M
2021-10-25 23.93 23.93 23.87 23.87 0.0M
2021-10-21 23.85 23.85 23.85 23.85 0.0M
2021-10-20 23.90 23.90 23.83 23.83 0.0M
2021-10-19 23.86 23.87 23.80 23.86 0.0M
2021-10-14 23.64 23.64 23.64 23.64 0.0M
2021-10-12 23.45 23.45 23.44 23.44 0.0M
2021-10-11 23.45 23.45 23.45 23.45 0.0M
2021-10-08 23.53 23.61 23.51 23.51 0.0M
2021-10-07 23.48 23.50 23.48 23.50 0.0M
2021-10-06 23.40 23.40 23.40 23.40 0.0M
2021-10-05 23.37 23.38 23.37 23.37 0.0M
2021-10-04 23.23 23.23 23.23 23.23 0.0M
2021-10-01 23.39 23.39 23.39 23.39 0.0M
2021-09-30 23.26 23.26 23.26 23.26 0.0M
2021-09-29 23.34 23.40 23.33 23.36 0.0M
2021-09-28 23.41 23.45 23.33 23.33 0.0M
2021-09-24 23.58 23.58 23.58 23.58 0.0M
2021-09-23 23.52 23.63 23.52 23.55 0.0M
2021-09-21 23.23 23.34 23.23 23.31 0.0M
2021-09-20 23.24 23.24 23.24 23.24 0.0M
2021-09-16 23.57 23.57 23.57 23.57 0.0M
2021-09-15 23.58 23.58 23.58 23.58 0.0M
2021-09-13 23.52 23.52 23.52 23.52 0.0M
2021-09-10 23.48 23.48 23.48 23.48 0.0M
2021-09-09 23.57 23.57 23.56 23.56 0.0M
2021-09-08 23.51 23.51 23.51 23.51 0.0M
2021-09-07 23.61 23.61 23.60 23.60 0.0M
2021-09-03 23.61 23.62 23.59 23.62 0.0M
2021-08-30 23.60 23.60 23.60 23.60 0.0M
2021-08-25 23.55 23.55 23.55 23.55 0.0M
2021-08-23 23.50 23.50 23.50 23.50 0.0M
2021-08-20 23.36 23.41 23.36 23.41 0.0M
2021-08-19 23.19 23.28 23.19 23.28 0.0M
2021-08-17 23.44 23.44 23.36 23.36 0.0M
2021-08-16 23.48 23.48 23.48 23.48 0.0M
2021-08-12 23.42 23.42 23.42 23.42 0.0M
2021-08-09 23.35 23.35 23.35 23.35 0.0M
2021-08-06 23.39 23.39 23.35 23.35 0.0M
2021-08-03 23.30 23.30 23.30 23.30 0.0M
2021-08-02 23.30 23.30 23.20 23.20 0.0M
2021-07-30 23.23 23.23 23.23 23.23 0.0M
2021-07-21 23.16 23.16 23.16 23.16 0.0M
2021-07-19 23.01 23.01 22.87 22.87 0.0M
2021-07-16 23.23 23.23 23.11 23.11 0.0M
2021-07-14 23.16 23.18 23.16 23.18 0.0M
2021-07-13 23.26 23.26 23.20 23.20 0.0M
2021-07-12 23.25 23.25 23.25 23.25 0.0M
2021-07-09 23.22 23.22 23.22 23.22 0.0M
2021-07-07 23.20 23.20 23.18 23.18 0.0M
2021-07-06 23.17 23.17 23.17 23.17 0.0M
2021-06-29 23.08 23.08 23.07 23.07 0.0M
2021-06-24 23.02 23.02 23.02 23.02 0.0M
2021-06-18 22.66 22.69 22.66 22.69 0.0M
2021-06-17 22.81 22.85 22.81 22.85 0.0M
2021-06-14 22.92 22.92 22.92 22.92 0.0M
2021-06-10 22.88 22.88 22.88 22.88 0.0M
2021-06-09 22.79 22.79 22.79 22.79 0.0M
2021-06-07 22.81 22.81 22.81 22.81 0.0M
2021-06-04 22.81 22.81 22.81 22.81 0.0M
2021-06-03 22.69 22.69 22.69 22.69 0.0M
2021-06-01 22.72 22.72 22.72 22.72 0.0M
2021-05-28 22.74 22.74 22.74 22.74 0.0M
2021-05-26 22.68 22.68 22.67 22.67 0.0M
2021-05-24 22.66 22.66 22.66 22.66 0.0M
2021-05-21 22.51 22.51 22.51 22.51 0.0M
2021-05-20 22.49 22.50 22.48 22.50 0.0M
2021-05-18 22.43 22.43 22.43 22.43 0.0M
2021-05-17 22.48 22.59 22.48 22.53 0.0M
2021-05-13 22.36 22.36 22.36 22.36 0.0M
2021-05-12 22.13 22.13 22.13 22.13 0.0M
2021-05-11 22.45 22.45 22.45 22.45 0.0M
2021-05-10 22.59 22.59 22.59 22.59 0.0M
2021-05-07 22.71 22.71 22.71 22.71 0.0M
2021-05-06 22.61 22.61 22.61 22.61 0.0M
2021-05-05 22.51 22.51 22.51 22.51 0.0M
2021-05-04 22.39 22.48 22.39 22.48 0.0M
2021-04-30 22.53 22.53 22.53 22.53 0.0M
2021-04-29 22.62 22.62 22.62 22.62 0.0M
2021-04-27 22.54 22.54 22.51 22.51 0.0M
2021-04-26 22.54 22.54 22.54 22.54 0.0M
2021-04-23 22.48 22.53 22.48 22.53 0.0M
2021-04-22 22.48 22.48 22.39 22.39 0.0M
2021-04-20 22.44 22.44 22.38 22.38 0.0M
2021-04-19 22.51 22.51 22.46 22.46 0.0M
2021-04-14 22.48 22.48 22.35 22.35 0.0M
2021-04-13 22.41 22.41 22.41 22.41 0.0M
2021-04-12 22.40 22.40 22.37 22.37 0.0M
2021-04-09 22.39 22.39 22.39 22.39 0.0M
2021-04-08 22.34 22.34 22.32 22.32 0.0M
2021-04-07 22.26 22.26 22.26 22.26 0.0M
2021-04-01 22.07 22.07 22.03 22.03 0.0M
2021-03-31 21.87 21.87 21.87 21.87 0.0M
2021-03-30 21.76 21.76 21.76 21.76 0.0M
2021-03-29 21.79 21.79 21.79 21.79 0.0M
2021-03-26 21.79 21.82 21.74 21.82 0.0M
2021-03-25 21.53 21.64 21.53 21.55 0.0M
2021-03-23 21.57 21.57 21.57 21.57 0.0M
2021-03-22 21.67 21.67 21.67 21.67 0.0M
2021-03-19 21.57 21.57 21.57 21.57 0.0M
2021-03-17 21.73 21.73 21.73 21.73 0.0M
2021-03-16 21.68 21.68 21.68 21.68 0.0M
2021-03-15 21.69 21.69 21.69 21.69 0.0M
2021-03-11 21.58 21.58 21.58 21.58 0.0M
2021-03-10 21.50 21.50 21.45 21.45 0.0M
2021-03-09 21.51 21.51 21.37 21.37 0.0M
2021-03-04 21.07 21.07 20.83 20.89 0.0M
2021-03-03 21.36 21.36 21.15 21.15 0.0M
2021-03-02 21.32 21.32 21.32 21.32 0.0M
2021-02-26 21.10 21.10 21.10 21.10 0.0M
2021-02-25 21.33 21.33 21.08 21.11 0.0M
2021-02-24 21.30 21.48 21.25 21.48 0.0M
2021-02-23 21.30 21.30 21.30 21.30 0.0M
2021-02-19 21.35 21.35 21.35 21.35 0.0M
2021-02-18 21.37 21.37 21.37 21.37 0.0M
2021-02-17 21.35 21.44 21.34 21.44 0.0M
2021-02-16 21.44 21.44 21.44 21.44 0.0M
2021-02-12 21.48 21.48 21.48 21.48 0.0M
2021-02-11 21.45 21.45 21.39 21.39 0.0M
2021-02-10 21.41 21.41 21.36 21.36 0.0M
2021-02-08 21.40 21.40 21.40 21.40 0.0M
2021-02-05 21.30 21.30 21.30 21.30 0.0M
2021-02-04 21.26 21.26 21.24 21.24 0.0M
2021-02-03 21.10 21.10 21.10 21.10 0.0M
2021-02-01 20.63 20.86 20.63 20.86 0.0M
2021-01-29 20.80 20.80 20.65 20.65 0.0M
2021-01-28 20.82 20.89 20.80 20.89 0.0M
2021-01-27 20.90 20.92 20.70 20.70 0.0M
2021-01-26 21.16 21.17 21.15 21.17 0.0M
2021-01-25 21.13 21.19 21.13 21.19 0.0M
2021-01-22 21.18 21.18 21.18 21.18 0.0M
2021-01-21 21.22 21.25 21.21 21.25 0.0M
2021-01-20 21.24 21.24 21.24 21.24 0.0M
2021-01-19 21.03 21.03 21.03 21.03 0.0M
2021-01-15 20.89 20.89 20.89 20.89 0.0M
2021-01-14 21.00 21.00 21.00 21.00 0.0M
2021-01-13 21.09 21.11 21.07 21.07 0.0M
2021-01-12 21.05 21.05 21.05 21.05 0.0M
2021-01-11 20.99 20.99 20.99 20.99 0.0M
2021-01-08 21.13 21.13 21.13 21.13 0.0M
2021-01-07 21.06 21.06 21.06 21.06 0.0M
2021-01-06 20.95 21.02 20.80 20.80 0.0M
2021-01-04 20.60 20.60 20.60 20.60 0.0M