Pacer Swan SOS Moderate March ETF (MMAR)

MMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	32.85	32.90	32.81	32.85	-	-	6
Aug 26, 2026	32.85	32.85	32.85	32.85	32.85	0.02%	6
Aug 25, 2026	32.84	32.84	32.84	32.84	32.84	0.14%	6
Aug 24, 2026	32.80	32.80	32.80	32.80	32.80	-0.10%	6
Aug 21, 2026	32.83	32.83	32.83	32.83	32.83	0.20%	6
Aug 20, 2026	32.76	32.76	32.76	32.76	32.76	-0.31%	6
Aug 19, 2026	32.86	32.86	32.86	32.86	32.86	0.10%	9
Aug 18, 2026	32.83	32.83	32.83	32.83	32.83	-0.21%	8
Aug 17, 2026	32.90	32.90	32.90	32.90	32.90	-0.15%	7
Aug 14, 2026	32.95	32.95	32.95	32.95	32.95	-0.02%	8
Aug 13, 2026	32.96	32.96	32.96	32.96	32.96	0.22%	8
Aug 12, 2026	32.88	32.88	32.88	32.88	32.88	0.15%	6
Aug 11, 2026	32.83	32.83	32.83	32.83	32.83	-0.10%	9
Aug 10, 2026	32.86	32.86	32.86	32.86	32.86	-0.02%	6
Aug 7, 2026	32.87	32.87	32.87	32.87	32.87	0.22%	9
Aug 6, 2026	32.80	32.80	32.80	32.80	32.80	-0.08%	9
Aug 5, 2026	32.83	32.83	32.83	32.83	32.82	0.03%	12
Aug 4, 2026	32.82	32.82	32.82	32.82	32.82	0.62%	6
Aug 3, 2026	32.62	32.62	32.62	32.62	32.62	0.50%	8
Jul 31, 2026	32.45	32.45	32.45	32.45	32.45	0.42%	6
Jul 30, 2026	32.32	32.32	32.32	32.32	32.32	0.78%	6
Jul 29, 2026	32.07	32.07	32.07	32.07	32.07	-0.72%	6
Jul 28, 2026	32.30	32.30	32.30	32.30	32.30	0.17%	6
Jul 27, 2026	32.25	32.25	32.25	32.25	32.24	0.06%	7
Jul 24, 2026	32.23	32.23	32.23	32.23	32.23	0.09%	6
Jul 23, 2026	32.20	32.20	32.20	32.20	32.20	-0.58%	7
Jul 22, 2026	32.39	32.39	32.39	32.39	32.39	-0.02%	8
Jul 21, 2026	32.39	32.39	32.39	32.39	32.39	0.40%	8
Jul 20, 2026	32.27	32.27	32.27	32.27	32.26	-0.10%	6
Jul 17, 2026	32.30	32.30	32.30	32.30	32.30	-0.37%	6
Jul 16, 2026	32.42	32.42	32.42	32.42	32.42	-0.23%	7
Jul 15, 2026	32.49	32.49	32.49	32.49	32.49	0.14%	6
Jul 14, 2026	32.45	32.45	32.45	32.45	32.45	0.22%	8
Jul 13, 2026	32.37	32.37	32.37	32.37	32.37	-0.32%	7
Jul 10, 2026	32.48	32.48	32.48	32.48	32.48	0.22%	6
Jul 9, 2026	32.41	32.41	32.41	32.41	32.41	0.34%	6
Jul 8, 2026	32.30	32.30	32.30	32.30	32.30	-0.11%	8
Jul 7, 2026	32.33	32.33	32.33	32.33	32.33	-0.16%	6
Jul 6, 2026	32.39	32.39	32.39	32.39	32.39	0.37%	6
Jul 2, 2026	32.27	32.27	32.27	32.27	32.27	0.02%	6
Jul 1, 2026	32.26	32.26	32.26	32.26	32.26	-0.10%	6
Jun 30, 2026	32.29	32.29	32.29	32.29	32.29	0.34%	6
Jun 29, 2026	32.17	32.19	32.17	32.19	32.19	0.67%	407
Jun 26, 2026	31.97	31.97	31.97	31.97	31.97	-0.18%	402
Jun 25, 2026	32.07	32.07	32.03	32.03	32.03	0.03%	4,110
Jun 24, 2026	32.02	32.02	32.02	32.02	32.02	-0.09%	-
Jun 23, 2026	32.05	32.05	32.05	32.05	32.05	-0.54%	-
Jun 22, 2026	32.22	32.22	32.22	32.22	32.22	-0.15%	-
Jun 18, 2026	32.27	32.27	32.27	32.27	32.27	0.52%	10
Jun 17, 2026	32.10	32.10	32.10	32.10	32.10	-0.60%	10

Data Source: S&P Global Market Intelligence Last updated: Aug 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.