Pacer Swan SOS Flex (January) ETF (PSFD)
BATS: PSFD · Real-Time Price · USD
35.81
+0.15 (0.42%)
Sep 4, 2025, 4:00 PM - Market closed
PSFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |