Pacer Swan SOS Flex (October) ETF (PSFO)

PSFO
🏛️ アメリカ →
31.76
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
2024-12-31 28.80 28.80 28.69 28.69 0.0M
2024-12-30 28.89 28.91 28.88 28.88 0.0M
2024-12-27 28.93 28.96 28.91 28.96 0.0M
2024-12-26 29.16 29.16 29.16 29.16 0.0M
2024-12-24 29.08 29.08 29.08 29.08 0.0M
2024-12-23 28.81 28.98 28.81 28.98 0.0M
2024-12-20 28.58 28.84 28.58 28.84 0.0M
2024-12-19 28.73 28.73 28.63 28.63 0.0M
2024-12-18 28.93 29.19 28.70 28.70 0.0M
2024-12-17 29.09 29.09 29.04 29.04 0.0M
2024-12-16 29.19 29.21 29.16 29.16 0.0M
2024-12-12 29.11 29.11 29.11 29.11 0.0M
2024-12-11 29.14 29.17 29.14 29.17 0.0M
2024-12-10 29.06 29.06 29.06 29.06 0.0M
2024-12-05 29.23 29.23 29.16 29.16 0.0M
2024-12-04 29.15 29.15 29.15 29.15 0.0M
2024-12-03 29.08 29.14 28.97 29.13 0.0M
2024-12-02 29.24 29.24 29.10 29.12 0.0M
2024-11-29 29.02 29.08 29.01 29.08 0.0M
2024-11-27 28.95 28.98 28.94 28.94 0.0M
2024-11-26 28.94 28.96 28.93 28.93 0.0M
2024-11-25 28.93 28.94 28.92 28.94 0.0M
2024-11-22 28.88 28.88 28.87 28.87 0.0M
2024-11-21 28.82 28.82 28.75 28.75 0.0M
2024-11-20 28.58 28.70 28.56 28.69 0.0M
2024-11-19 28.55 28.68 28.55 28.65 0.0M
2024-11-18 28.70 28.70 28.67 28.70 0.0M
2024-11-15 28.70 28.70 28.59 28.59 0.0M
2024-11-14 28.82 28.82 28.79 28.80 0.0M
2024-11-12 28.84 28.84 28.84 28.84 0.0M
2024-11-11 28.87 28.87 28.87 28.87 0.0M
2024-11-08 28.87 28.90 28.79 28.90 0.0M
2024-11-06 28.70 28.76 28.69 28.76 0.0M
2024-11-05 28.21 28.31 28.21 28.27 0.0M
2024-11-04 28.19 28.19 28.16 28.16 0.0M
2024-11-01 28.20 28.24 28.17 28.17 0.0M
2024-10-31 28.22 28.22 28.10 28.12 0.0M
2024-10-30 28.47 28.49 28.41 28.41 0.0M
2024-10-29 28.46 28.46 28.44 28.44 0.0M
2024-10-28 28.49 28.50 28.46 28.46 0.0M
2024-10-25 28.47 28.47 28.38 28.39 0.0M
2024-10-24 28.39 28.40 28.39 28.40 0.0M
2024-10-23 28.43 28.43 28.34 28.34 0.0M
2024-10-22 28.41 28.49 28.41 28.49 0.0M
2024-10-21 28.50 28.50 28.43 28.47 0.0M
2024-10-18 28.50 28.54 28.50 28.54 0.0M
2024-10-17 28.43 28.46 28.43 28.46 0.0M
2024-10-16 28.46 28.48 28.40 28.40 0.0M
2024-10-15 28.38 28.40 28.34 28.37 0.0M
2024-10-14 28.49 28.53 28.47 28.51 0.0M
2024-10-11 28.41 28.41 28.39 28.39 0.0M
2024-10-10 28.28 28.31 28.23 28.31 0.0M
2024-10-09 28.24 28.32 28.24 28.32 0.0M
2024-10-08 28.10 28.17 28.09 28.09 0.0M
2024-10-07 28.19 28.19 27.99 28.01 0.0M
2024-10-04 28.10 28.19 28.06 28.19 0.0M
2024-10-03 28.06 28.06 27.98 28.04 0.0M
2024-10-02 28.09 28.11 28.06 28.10 0.0M
2024-10-01 27.96 28.12 27.92 28.03 0.0M
2024-09-30 28.23 28.25 28.20 28.23 0.0M
2024-09-26 28.19 28.19 28.15 28.18 0.0M
2024-09-25 28.17 28.18 28.17 28.18 0.0M
2024-09-23 28.17 28.17 28.17 28.17 0.0M
2024-09-18 28.12 28.12 28.12 28.12 0.0M
2024-09-16 28.13 28.13 28.13 28.13 0.0M
2024-09-13 28.10 28.13 28.10 28.13 0.0M
2024-09-12 28.11 28.11 28.11 28.11 0.0M
2024-09-11 28.10 28.10 28.10 28.10 0.0M
2024-09-09 28.05 28.05 28.05 28.05 0.0M
2024-09-03 28.01 28.01 28.01 28.01 0.0M
2024-08-28 27.95 27.95 27.95 27.95 0.0M
2024-08-26 28.01 28.01 28.01 28.01 0.0M
2024-08-23 27.97 28.00 27.97 28.00 0.0M
2024-08-22 27.96 27.96 27.96 27.96 0.0M
2024-08-20 27.98 27.98 27.92 27.92 0.0M
2024-08-19 27.98 27.98 27.98 27.98 0.0M
2024-08-16 27.98 27.98 27.98 27.98 0.0M
2024-08-15 27.95 27.95 27.90 27.90 0.0M
2024-08-14 27.91 27.91 27.91 27.91 0.0M
2024-08-13 27.86 27.86 27.86 27.86 0.0M
2024-08-12 27.76 27.76 27.76 27.76 0.0M
2024-08-09 27.75 27.75 27.75 27.75 0.0M
2024-08-08 27.64 27.64 27.60 27.60 0.0M
2024-08-07 27.43 27.43 27.43 27.43 0.0M
2024-08-05 27.31 27.31 27.21 27.21 0.0M
2024-08-01 27.75 27.75 27.75 27.75 0.0M
2024-07-31 27.88 27.88 27.85 27.85 0.0M
2024-07-29 27.83 27.83 27.81 27.81 0.0M
2024-07-24 27.75 27.75 27.73 27.73 0.0M
2024-07-22 27.77 27.77 27.77 27.77 0.0M
2024-07-19 27.77 27.77 27.77 27.77 0.0M
2024-07-18 27.78 27.78 27.78 27.78 0.0M
2024-07-17 27.82 27.82 27.80 27.80 0.0M
2024-07-11 27.79 27.79 27.79 27.79 0.0M
2024-07-10 27.74 27.74 27.74 27.74 0.0M
2024-07-09 27.80 27.80 27.75 27.78 0.0M
2024-07-05 27.76 27.76 27.76 27.76 0.0M
2024-07-01 27.71 27.71 27.71 27.71 0.0M
2024-06-27 27.65 27.68 27.65 27.68 0.0M
2024-06-26 27.67 27.68 27.61 27.61 0.0M
2024-06-25 27.69 27.69 27.66 27.66 0.0M
2024-06-18 27.64 27.64 27.64 27.64 0.0M
2024-06-17 27.62 27.62 27.62 27.62 0.0M
2024-06-14 27.60 27.60 27.60 27.60 0.0M
2024-06-13 27.60 27.60 27.54 27.54 0.0M
2024-06-12 27.61 27.61 27.56 27.60 0.0M
2024-06-11 27.50 27.50 27.50 27.50 0.0M
2024-06-07 27.54 27.54 27.52 27.52 0.0M
2024-06-06 27.51 27.51 27.46 27.46 0.0M
2024-06-03 27.46 27.46 27.44 27.44 0.0M
2024-05-29 27.39 27.39 27.39 27.39 0.0M
2024-05-28 27.43 27.43 27.43 27.43 0.0M
2024-05-23 27.37 27.37 27.37 27.37 0.0M
2024-05-21 27.43 27.43 27.42 27.43 0.0M
2024-05-16 27.35 27.38 27.35 27.38 0.0M
2024-05-15 27.32 27.32 27.32 27.32 0.0M
2024-05-14 27.30 27.33 27.30 27.33 0.0M
2024-05-13 27.28 27.28 27.26 27.26 0.0M
2024-05-10 27.26 27.26 27.26 27.26 0.0M
2024-05-08 27.11 27.11 27.11 27.11 0.0M
2024-05-06 27.16 27.16 27.16 27.16 0.0M
2024-05-03 27.04 27.07 27.04 27.07 0.0M
2024-05-02 26.92 26.92 26.91 26.91 0.0M
2024-05-01 26.86 26.88 26.81 26.86 0.0M
2024-04-25 26.73 26.84 26.73 26.84 0.0M
2024-04-23 26.85 26.85 26.85 26.85 0.0M
2024-04-22 26.66 26.77 26.66 26.76 0.0M
2024-04-18 26.67 26.67 26.67 26.67 0.0M
2024-04-16 26.72 26.74 26.72 26.73 0.0M
2024-04-15 26.75 26.75 26.75 26.75 0.0M
2024-04-12 26.80 26.85 26.80 26.82 0.0M
2024-04-11 26.98 26.98 26.94 26.96 0.0M
2024-04-10 26.89 26.89 26.89 26.89 0.0M
2024-04-09 26.93 26.99 26.93 26.99 0.0M
2024-04-08 26.92 26.92 26.92 26.92 0.0M
2024-04-05 26.94 26.94 26.94 26.94 0.0M
2024-04-04 26.84 26.84 26.84 26.84 0.0M
2024-03-28 27.03 27.03 27.01 27.01 0.0M
2024-03-27 27.02 27.02 27.02 27.02 0.0M
2024-03-26 26.90 26.90 26.90 26.90 0.0M
2024-03-19 26.82 26.87 26.82 26.87 0.0M
2024-03-18 26.82 26.82 26.76 26.76 0.0M
2024-03-14 26.75 26.79 26.75 26.79 0.0M
2024-03-12 26.80 26.80 26.80 26.80 0.0M
2024-03-05 26.65 26.65 26.65 26.65 0.0M
2024-03-04 26.77 26.77 26.77 26.77 0.0M
2024-03-01 26.74 26.74 26.74 26.74 0.0M
2024-02-29 26.69 26.73 26.69 26.73 0.0M
2024-02-27 26.64 26.64 26.63 26.64 0.0M
2024-02-26 26.66 26.67 26.62 26.66 0.0M
2024-02-23 26.68 26.69 26.68 26.69 0.0M
2024-02-16 26.47 26.47 26.47 26.47 0.0M
2024-02-13 26.34 26.41 26.33 26.39 0.0M
2024-02-12 26.54 26.54 26.54 26.54 0.0M
2024-02-09 26.51 26.51 26.51 26.51 0.0M
2024-02-07 26.45 26.45 26.45 26.45 0.0M
2024-02-01 26.27 26.28 26.27 26.28 0.0M
2024-01-31 26.23 26.23 26.10 26.10 0.0M
2024-01-30 26.34 26.34 26.34 26.34 0.0M
2024-01-29 26.34 26.34 26.34 26.34 0.0M
2024-01-26 26.29 26.29 26.29 26.29 0.0M
2024-01-24 26.27 26.27 26.24 26.24 0.0M
2024-01-23 26.17 26.22 26.17 26.21 0.0M
2024-01-22 26.18 26.18 26.18 26.18 0.0M
2024-01-19 26.04 26.15 26.04 26.15 0.0M
2024-01-17 25.87 25.87 25.83 25.84 0.0M
2024-01-16 25.91 25.96 25.90 25.96 0.0M
2024-01-12 25.98 26.02 25.98 26.02 0.0M
2024-01-11 25.96 25.99 25.96 25.99 0.0M
2024-01-10 25.90 25.97 25.90 25.95 0.0M
2024-01-09 25.91 25.91 25.91 25.91 0.0M
2024-01-04 25.69 25.69 25.69 25.69 0.0M
2024-01-02 25.83 25.83 25.83 25.83 0.0M