Pacer Swan SOS Flex (January) ETF (PSFD)
BATS: PSFD · Real-Time Price · USD
34.99
+0.02 (0.06%)
At close: Jul 18, 2025, 4:00 PM
34.99
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
PSFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 34.91 | 35.01 | 34.91 | 34.99 | 34.99 | 0.05% | 469 |
| Jul 17, 2025 | 34.96 | 34.97 | 34.96 | 34.97 | 34.97 | 0.27% | 293 |
| Jul 16, 2025 | 34.87 | 34.89 | 34.81 | 34.88 | 34.88 | 0.21% | 1,272 |
| Jul 15, 2025 | 35.04 | 35.04 | 34.80 | 34.80 | 34.80 | -0.18% | 2,281 |
| Jul 14, 2025 | 34.83 | 34.87 | 34.82 | 34.87 | 34.87 | - | 1,680 |
| Jul 11, 2025 | 34.88 | 34.89 | 34.82 | 34.86 | 34.86 | -0.03% | 3,356 |
| Jul 10, 2025 | 34.87 | 34.88 | 34.87 | 34.88 | 34.88 | 0.05% | 344 |
| Jul 9, 2025 | 34.82 | 34.86 | 34.80 | 34.86 | 34.86 | 0.43% | 922 |
| Jul 8, 2025 | 34.76 | 34.76 | 34.71 | 34.71 | 34.71 | 0.02% | 1,472 |
| Jul 7, 2025 | 34.76 | 34.76 | 34.70 | 34.70 | 34.70 | -0.45% | 309 |
| Jul 3, 2025 | 34.87 | 34.87 | 34.86 | 34.86 | 34.86 | 0.53% | 121 |
| Jul 2, 2025 | 34.71 | 34.76 | 34.68 | 34.68 | 34.68 | 0.08% | 2,648 |
| Jul 1, 2025 | 34.64 | 34.65 | 34.64 | 34.65 | 34.65 | -0.05% | 194 |
| Jun 30, 2025 | 34.62 | 34.67 | 34.55 | 34.67 | 34.67 | 0.30% | 58,868 |
| Jun 27, 2025 | 34.45 | 34.61 | 34.45 | 34.56 | 34.56 | 0.33% | 3,271 |
| Jun 26, 2025 | 34.38 | 34.50 | 34.38 | 34.45 | 34.45 | 0.41% | 3,409 |
| Jun 25, 2025 | 34.29 | 34.31 | 34.25 | 34.31 | 34.31 | 0.01% | 7,018 |
| Jun 24, 2025 | 34.18 | 34.32 | 34.18 | 34.30 | 34.30 | 0.75% | 346 |
| Jun 23, 2025 | 33.89 | 34.05 | 33.79 | 34.05 | 34.05 | 0.72% | 337 |
| Jun 20, 2025 | 33.85 | 33.85 | 33.79 | 33.80 | 33.80 | -0.13% | 2,390 |
| Jun 18, 2025 | 33.97 | 33.97 | 33.84 | 33.85 | 33.85 | 0.02% | 819 |
| Jun 17, 2025 | 34.00 | 34.00 | 33.81 | 33.84 | 33.84 | -0.53% | 2,068 |
| Jun 16, 2025 | 34.09 | 34.09 | 34.02 | 34.02 | 34.02 | 0.63% | 3,106 |
| Jun 13, 2025 | 33.89 | 33.89 | 33.81 | 33.81 | 33.81 | -0.68% | 237 |
| Jun 12, 2025 | 34.06 | 34.12 | 34.04 | 34.04 | 34.04 | 0.20% | 2,349 |
| Jun 11, 2025 | 34.09 | 34.09 | 33.97 | 33.97 | 33.97 | -0.15% | 2,312 |
| Jun 10, 2025 | 33.93 | 34.02 | 33.93 | 34.02 | 34.02 | 0.19% | 693 |
| Jun 9, 2025 | 33.94 | 33.98 | 33.94 | 33.96 | 33.96 | 0.07% | 887 |
| Jun 6, 2025 | 33.96 | 33.96 | 33.94 | 33.94 | 33.94 | 0.75% | 962 |
| Jun 5, 2025 | 33.81 | 33.81 | 33.63 | 33.68 | 33.68 | -0.42% | 3,758 |
| Jun 4, 2025 | 33.88 | 33.88 | 33.83 | 33.83 | 33.83 | -0.03% | 962 |
| Jun 3, 2025 | 33.77 | 33.84 | 33.74 | 33.84 | 33.84 | 0.49% | 1,743 |
| Jun 2, 2025 | 33.58 | 33.71 | 33.58 | 33.67 | 33.67 | 0.36% | 4,544 |
| May 30, 2025 | 33.54 | 33.55 | 33.54 | 33.55 | 33.55 | 0.03% | 2,399 |
| May 29, 2025 | 33.52 | 33.55 | 33.52 | 33.54 | 33.54 | 0.24% | 2,994 |
| May 28, 2025 | 33.56 | 33.58 | 33.46 | 33.46 | 33.46 | -0.40% | 2,231 |
| May 27, 2025 | 33.52 | 33.62 | 33.50 | 33.60 | 33.60 | 1.31% | 1,596 |
| May 23, 2025 | 33.09 | 33.24 | 33.09 | 33.16 | 33.16 | -0.40% | 1,805 |
| May 22, 2025 | 33.28 | 33.35 | 33.27 | 33.29 | 33.29 | -0.14% | 736 |
| May 21, 2025 | 33.58 | 33.63 | 33.34 | 33.34 | 33.34 | -0.79% | 1,567 |
| May 20, 2025 | 33.70 | 33.71 | 33.60 | 33.61 | 33.61 | -0.36% | 2,791 |
| May 19, 2025 | 33.61 | 33.73 | 33.61 | 33.73 | 33.73 | 0.08% | 670 |
| May 16, 2025 | 33.57 | 33.70 | 33.56 | 33.70 | 33.70 | 0.44% | 1,444 |
| May 15, 2025 | 33.53 | 33.56 | 33.52 | 33.55 | 33.55 | 0.17% | 2,812 |
| May 14, 2025 | 33.50 | 33.55 | 33.44 | 33.49 | 33.49 | -0.07% | 3,597 |
| May 13, 2025 | 33.47 | 33.53 | 33.47 | 33.52 | 33.52 | 0.63% | 403 |
| May 12, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 2.03% | 103 |
| May 9, 2025 | 32.67 | 32.71 | 32.60 | 32.65 | 32.65 | -0.04% | 1,959 |
| May 8, 2025 | 32.80 | 32.80 | 32.66 | 32.66 | 32.66 | 0.41% | 2,796 |
| May 7, 2025 | 32.57 | 32.57 | 32.50 | 32.53 | 32.53 | 0.21% | 974 |