Pacer Swan SOS Flex (January) ETF (PSFD)
BATS: PSFD · Real-Time Price · USD
36.25
+0.03 (0.09%)
At close: Sep 29, 2025, 4:00 PM EDT
36.25
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
PSFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.26 | 36.26 | 36.14 | 36.22 | 36.22 | 0.31% | 985 |
| Sep 25, 2025 | 36.08 | 36.11 | 36.08 | 36.11 | 36.11 | -0.16% | 732 |
| Sep 24, 2025 | 36.13 | 36.16 | 36.10 | 36.16 | 36.16 | 0.03% | 8,415 |
| Sep 23, 2025 | 36.17 | 36.21 | 36.15 | 36.15 | 36.15 | -0.20% | 3,335 |
| Sep 22, 2025 | 36.16 | 36.22 | 36.14 | 36.22 | 36.22 | 0.10% | 1,662 |
| Sep 19, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.15% | 70 |
| Sep 18, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.16% | - |
| Sep 17, 2025 | 36.10 | 36.10 | 35.97 | 36.08 | 36.08 | -0.04% | 1,958 |
| Sep 16, 2025 | 36.16 | 36.16 | 36.03 | 36.09 | 36.09 | -0.04% | 485 |
| Sep 15, 2025 | 36.03 | 36.14 | 36.03 | 36.11 | 36.11 | 0.09% | 2,840 |
| Sep 12, 2025 | 36.06 | 36.12 | 36.02 | 36.08 | 36.08 | 0.06% | 1,139 |
| Sep 11, 2025 | 36.00 | 36.05 | 36.00 | 36.05 | 36.05 | 0.36% | 407 |
| Sep 10, 2025 | 35.90 | 35.93 | 35.90 | 35.93 | 35.93 | 0.11% | 15,186 |
| Sep 9, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.15% | 48 |
| Sep 8, 2025 | 35.90 | 35.90 | 35.83 | 35.83 | 35.83 | 0.17% | 502 |
| Sep 5, 2025 | 35.78 | 35.78 | 35.70 | 35.77 | 35.77 | -0.12% | 495 |
| Sep 4, 2025 | 35.73 | 35.81 | 35.73 | 35.81 | 35.81 | 0.43% | 533 |
| Sep 3, 2025 | 35.63 | 35.72 | 35.62 | 35.66 | 35.66 | 0.30% | 1,089 |
| Sep 2, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.34% | 1,192 |
| Aug 29, 2025 | 35.68 | 35.72 | 35.67 | 35.67 | 35.67 | -0.32% | 435 |
| Aug 28, 2025 | 35.73 | 35.79 | 35.73 | 35.79 | 35.79 | 0.17% | 1,177 |
| Aug 27, 2025 | 35.72 | 35.73 | 35.71 | 35.73 | 35.73 | 0.36% | 1,062 |
| Aug 26, 2025 | 35.64 | 35.64 | 35.57 | 35.60 | 35.60 | 0.01% | 5,271 |
| Aug 25, 2025 | 35.62 | 35.62 | 35.60 | 35.60 | 35.60 | -0.19% | 338 |
| Aug 22, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.81% | 214 |
| Aug 21, 2025 | 35.38 | 35.42 | 35.34 | 35.38 | 35.38 | -0.16% | 10,981 |
| Aug 20, 2025 | 35.34 | 35.43 | 35.34 | 35.43 | 35.43 | -0.07% | 15,932 |
| Aug 19, 2025 | 35.51 | 35.51 | 35.46 | 35.46 | 35.46 | -0.36% | 973 |
| Aug 18, 2025 | 35.55 | 35.59 | 35.55 | 35.59 | 35.59 | 0.09% | 491 |
| Aug 15, 2025 | 35.53 | 35.60 | 35.53 | 35.55 | 35.55 | -0.08% | 1,789 |
| Aug 14, 2025 | 35.61 | 35.61 | 35.57 | 35.58 | 35.58 | 0.03% | 3,922 |
| Aug 13, 2025 | 35.53 | 35.57 | 35.53 | 35.57 | 35.57 | 0.11% | 272 |
| Aug 12, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.59% | 60 |
| Aug 11, 2025 | 35.32 | 35.36 | 35.32 | 35.32 | 35.32 | -0.05% | 304 |
| Aug 8, 2025 | 35.29 | 35.36 | 35.29 | 35.34 | 35.34 | 0.46% | 8,867 |
| Aug 7, 2025 | 35.14 | 35.18 | 35.14 | 35.18 | 35.18 | -0.18% | 114 |
| Aug 6, 2025 | 35.16 | 35.24 | 35.16 | 35.24 | 35.24 | 0.54% | 500 |
| Aug 5, 2025 | 35.12 | 35.19 | 35.05 | 35.05 | 35.05 | -0.36% | 2,585 |
| Aug 4, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.87% | 281 |
| Aug 1, 2025 | 34.88 | 34.97 | 34.88 | 34.88 | 34.88 | -0.81% | 337 |
| Jul 31, 2025 | 35.31 | 35.31 | 35.16 | 35.16 | 35.16 | -0.17% | 599 |
| Jul 30, 2025 | 35.33 | 35.33 | 35.14 | 35.22 | 35.22 | -0.06% | 3,743 |
| Jul 29, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.17% | 97 |
| Jul 28, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.01% | 213 |
| Jul 25, 2025 | 35.27 | 35.30 | 35.27 | 35.30 | 35.30 | 0.20% | 520 |
| Jul 24, 2025 | 35.28 | 35.28 | 35.23 | 35.23 | 35.23 | -0.03% | 412 |
| Jul 23, 2025 | 35.12 | 35.24 | 35.12 | 35.24 | 35.24 | 0.53% | 1,052 |
| Jul 22, 2025 | 35.01 | 35.06 | 35.01 | 35.06 | 35.06 | 0.07% | 894 |
| Jul 21, 2025 | 35.07 | 35.13 | 35.03 | 35.03 | 35.03 | 0.12% | 927 |
| Jul 18, 2025 | 34.91 | 35.01 | 34.91 | 34.99 | 34.99 | 0.05% | 469 |