Quantcast

Pacer CFRA-Stovall Equal Weight Seasonal Rotation ETF Historical Stock Prices

(ETF)
SZNE 
$26.4782
*  
0.0058
0.02%
Get SZNE Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading SZNE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.49 26.49 26.44 26.4782 658
03/25/2019 26.44 26.49 26.44 26.4782 658
03/22/2019 27.05 27.05 26.4724 26.4724 2,073
03/21/2019 27.05 27.165 27.05 27.1646 500
03/20/2019 26.7 26.81 26.7 26.7274 458
03/19/2019 27.0683 27.0825 26.8972 26.8972 2,811
03/18/2019 26.88 26.935 26.7599 26.935 3,584
03/15/2019 26.84 26.84 26.7312 26.7312 1,133
03/14/2019 26.81 26.81 26.6806 26.6926 4,286
03/13/2019 26.94 26.94 26.8202 26.8202 11,142
03/12/2019 26.7 26.74 26.6648 26.6688 5,973
03/11/2019 26.565 26.645 26.5573 26.645 654
03/08/2019 26.18 26.288 26.1701 26.288 934
03/07/2019 26.7 26.7 26.344 26.3514 29,905
03/06/2019 26.6606 26.6606 26.6041 26.6041 200
03/05/2019 26.83 26.84 26.7882 26.7882 6,211
03/04/2019 26.83 26.87 26.8295 26.87 54,562
03/01/2019 27.14 27.14 26.88 26.9541 1,205
02/28/2019 26.85 26.85 26.7931 26.7931 613
02/27/2019 26.9198 26.9515 26.9198 26.9515 503
02/26/2019 27.04 27.04 26.9688 26.9688 100
02/25/2019 27.15 27.15 27.0289 27.0289 1,620
02/22/2019 26.7695 26.7695 26.7695 26.7695 00
02/21/2019 27 27 26.73 26.7695 19,221
02/20/2019 26.8248 26.8248 26.8248 26.8248 40
02/19/2019 26.3813 26.3813 26.3813 26.3813 00
02/15/2019 26.3813 26.3813 26.3813 26.3813 00
02/14/2019 26.41 26.4162 26.3813 26.3813 1,259
02/13/2019 26.46 26.505 26.39 26.4535 3,979
02/12/2019 26.36 26.36 26.335 26.335 102
02/11/2019 25.7741 25.7741 25.7741 25.7741 00
02/08/2019 25.7741 25.7741 25.7741 25.7741 00
02/07/2019 25.729 25.7741 25.7051 25.7741 811
02/06/2019 26.07 26.07 26.0177 26.0177 274
02/05/2019 25.8026 25.8026 25.8026 25.8026 00
02/04/2019 25.6 25.8026 25.6 25.8026 371
02/01/2019 25.6268 25.6535 25.6268 25.6535 1,385
01/31/2019 25.5582 25.5582 25.5582 25.5582 01
01/30/2019 25.2301 25.4768 25.22 25.4768 1,900
01/29/2019 25.0204 25.0204 25.0204 25.0204 00
01/28/2019 24.9162 25.0204 24.9162 25.0204 1,362
01/25/2019 24.7592 24.7592 24.7592 24.7592 00
01/24/2019 24.7354 24.7592 24.7354 24.7592 300
01/23/2019 24.5809 24.5809 24.5809 24.5809 00
01/22/2019 24.6499 24.6499 24.5809 24.5809 120
01/18/2019 25.1 25.1 25.0389 25.0389 819
01/17/2019 24.67 24.67 24.6218 24.6218 208
01/16/2019 24.33 24.41 24.33 24.3457 1,496
01/15/2019 24.2821 24.34 24.2821 24.3352 422
01/14/2019 24.36 24.36 24.32 24.3215 1,487
01/11/2019 24.31 24.4707 24.3 24.4707 410
01/10/2019 24.17 24.4382 24.13 24.4382 361
01/09/2019 24.3 24.3 24.2998 24.2998 400
01/08/2019 24.0732 24.15 24.0732 24.1197 3,112
01/07/2019 24.03 24.05 23.882 23.882 3,170
01/04/2019 23.3729 23.5655 23.3729 23.5655 331
01/03/2019 22.74 22.86 22.7079 22.7079 437
01/02/2019 23.4089 23.4089 23.3369 23.3369 3,010
12/31/2018 23.0349 23.0349 23.0349 23.0349 00
12/28/2018 23.22 23.22 23.0349 23.0349 2,183
12/27/2018 22.61 23.0606 22.61 23.0606 2,456
12/26/2018 21.92 22.8721 21.88 22.8721 203
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio