Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Pacer Barings Secured Credit Flex ETF (PBSC)

24.83
-0.13 (-0.52%)
NASDAQ · Last Trade: Oct 1st, 3:36 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Pacer Barings Secured Credit Flex ETF (PBSC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202624.8224.8324.8224.8361224.83
9/29/202625.0125.0324.9624.961,54124.83
9/28/202625.0625.0625.0425.0411824.90
9/25/202625.0925.0925.0925.0910024.96
9/24/202625.0925.0925.0925.092324.95
9/23/202625.1325.1325.1325.135924.99
9/22/202625.2125.2325.2125.222,21125.08
9/21/202625.2425.2425.2425.241225.10
9/18/202625.2025.2025.2025.2010025.06
9/17/202625.2325.2425.2225.222,32125.08
9/16/202625.1525.1725.1525.1686625.02
9/15/202625.1525.1525.1425.1477925.00
9/14/202625.1625.1625.1425.142,61725.00
9/11/202625.1825.2025.1825.2011925.06
9/10/202625.1825.1825.1425.1412925.01
9/09/202625.2425.2525.2225.221,11525.08
9/08/202625.2425.2425.2425.241525.10
9/04/202625.2325.2725.2325.2561625.11
9/03/202625.2325.2325.2325.231325.09
9/02/202625.2225.2225.2225.221425.08
9/01/202625.2125.2125.1825.1822425.04
8/31/202625.2225.2225.2225.221425.08
8/28/202625.3525.3725.3425.342,21425.08
8/27/202625.3625.3625.3525.3562825.09
8/26/202625.3525.3525.3425.341,01425.08
8/25/202625.3625.3625.3625.361325.10
8/24/202625.3125.3125.3125.311325.05
8/21/202625.3125.3325.3125.321,96425.06
8/20/202625.3025.3025.2725.271,01325.01
8/19/202625.3225.3325.3225.331,03925.08
8/18/202625.2825.2825.2825.281325.02
8/17/202625.2925.2925.2925.291325.03
8/14/202625.2925.2925.2925.2910025.04
8/13/202625.3325.3325.3225.323,36725.06
8/12/202625.2625.2725.2625.2721425.01
8/11/202625.2425.2425.2425.241124.98
8/10/202625.2525.2525.2225.2335124.97
8/07/202625.2525.2525.2525.2510024.99
8/06/202625.2025.2025.2025.20924.95
8/05/202625.2425.2425.2125.21570,61724.95
8/04/202625.2425.2425.2425.242324.99
8/03/202625.1725.1725.1725.17924.91
7/31/202625.1425.1425.1425.1410024.89
7/30/202625.2325.2325.2325.23600,06524.90
7/29/202625.1825.1825.1825.1821624.86
7/28/202625.1925.1925.1925.19624.86
7/27/202625.1925.1925.1925.19624.86
7/24/202625.1725.1725.1625.1629724.84
7/23/202625.1625.1625.1625.1622424.83
7/22/202625.2025.2125.2025.2140624.88
7/21/202625.2525.2525.2525.25624.92
7/20/202625.2325.2325.2325.23624.90
7/17/202625.2225.2225.2225.2210024.89
7/16/202625.1925.2125.1925.211,01524.89
7/15/202625.2325.2425.2225.22601,36224.89
7/14/202625.1825.1825.1825.181124.85
7/13/202625.1625.1625.1625.1611524.83
7/10/202625.2025.2025.1525.192,51424.86
7/09/202625.2025.2025.1725.1740724.85
7/08/202625.1825.1825.1625.16600,51724.83
7/07/202625.2225.2225.2025.203,21024.88
7/06/202625.2225.2225.2225.2220124.89
7/02/202625.1925.1925.1825.1932624.86
7/01/202625.1525.1525.1425.1461924.82