Pacer Swan SOS Flex (January) ETF (PSFD)

PSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	37.35	37.42	37.27	37.37	-	0.14%	239
Mar 9, 2026	36.88	37.32	36.88	37.32	37.32	0.61%	2,272
Mar 6, 2026	37.15	37.19	37.09	37.09	37.09	-0.96%	610
Mar 5, 2026	37.50	37.50	37.29	37.45	37.45	-0.39%	471
Mar 4, 2026	37.52	37.62	37.51	37.60	37.59	0.57%	2,264
Mar 3, 2026	37.07	37.42	37.07	37.38	37.38	-0.59%	1,399
Mar 2, 2026	37.55	37.63	37.53	37.61	37.60	0.06%	849
Feb 27, 2026	37.55	37.58	37.53	37.58	37.58	-0.30%	6,182
Feb 26, 2026	37.59	37.70	37.59	37.70	37.70	-0.33%	875
Feb 25, 2026	37.76	37.82	37.76	37.82	37.82	0.46%	3,784
Feb 24, 2026	37.56	37.65	37.56	37.65	37.65	0.56%	34,712
Feb 23, 2026	37.66	37.66	37.44	37.44	37.44	-0.53%	667
Feb 20, 2026	37.61	37.69	37.61	37.64	37.64	0.38%	13,319
Feb 19, 2026	37.51	37.51	37.48	37.50	37.50	-0.33%	1,043
Feb 18, 2026	37.58	37.62	37.58	37.62	37.62	0.41%	174
Feb 17, 2026	37.46	37.53	37.33	37.47	37.47	0.16%	4,734
Feb 13, 2026	37.49	37.49	37.41	37.41	37.41	-0.07%	5,766
Feb 12, 2026	37.78	37.78	37.43	37.43	37.43	-0.94%	9,328
Feb 11, 2026	37.82	37.83	37.73	37.79	37.79	-0.03%	790
Feb 10, 2026	37.86	37.93	37.80	37.80	37.80	-0.18%	2,336
Feb 9, 2026	37.87	37.87	37.87	37.87	37.87	0.59%	438
Feb 6, 2026	37.52	37.71	37.51	37.65	37.65	1.02%	14,515
Feb 5, 2026	37.36	37.39	37.26	37.27	37.27	-0.72%	26,506
Feb 4, 2026	37.66	37.66	37.43	37.54	37.54	-0.34%	18,982
Feb 3, 2026	37.70	37.77	37.52	37.67	37.67	-0.29%	24,863
Feb 2, 2026	37.89	37.95	37.78	37.78	37.78	0.12%	102,079
Jan 30, 2026	37.79	37.80	37.63	37.74	37.74	-0.20%	10,638
Jan 29, 2026	37.65	37.82	37.61	37.81	37.81	-0.52%	828
Jan 28, 2026	37.85	38.01	37.82	38.01	38.01	0.43%	3,978
Jan 27, 2026	37.84	37.90	37.84	37.85	37.85	0.12%	1,030
Jan 26, 2026	37.83	37.87	37.79	37.80	37.80	0.35%	4,819
Jan 23, 2026	37.67	37.73	37.67	37.67	37.67	0.13%	8,853
Jan 22, 2026	37.68	37.71	37.57	37.62	37.62	0.24%	31,409
Jan 21, 2026	37.48	37.53	37.33	37.53	37.53	0.79%	6,330
Jan 20, 2026	37.51	37.51	37.23	37.23	37.23	-1.39%	3,037
Jan 16, 2026	37.82	37.82	37.71	37.76	37.76	-	10,858
Jan 15, 2026	37.80	37.80	37.76	37.76	37.76	0.25%	3,830
Jan 14, 2026	37.59	37.68	37.59	37.66	37.66	-0.28%	18,195
Jan 13, 2026	37.77	37.80	37.73	37.77	37.77	-0.25%	1,032
Jan 12, 2026	37.80	37.87	37.79	37.86	37.86	0.10%	10,334
Jan 9, 2026	37.75	37.83	37.75	37.83	37.82	0.42%	5,295
Jan 8, 2026	37.66	37.67	37.62	37.67	37.67	-	1,138
Jan 7, 2026	37.72	37.73	37.67	37.67	37.67	-0.10%	10,834
Jan 6, 2026	37.65	37.72	37.65	37.70	37.70	0.23%	3,338
Jan 5, 2026	37.65	37.67	37.56	37.62	37.61	0.53%	19,472
Jan 2, 2026	37.55	37.55	37.34	37.42	37.42	0.12%	3,350
Dec 31, 2025	37.46	37.47	37.35	37.37	37.37	-0.11%	45,572
Dec 30, 2025	37.38	37.41	37.38	37.41	37.41	0.02%	2,197
Dec 29, 2025	37.41	37.43	37.41	37.41	37.41	0.03%	1,149
Dec 26, 2025	37.34	37.40	37.34	37.40	37.40	0.12%	468

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.