Pacer Swan SOS Flex (January) ETF (PSFD)

BATS: PSFD · Real-Time Price · USD

32.57

0.00 (0.00%)

At close: Oct 30, 2024, 4:00 PM

32.45

-0.12 (-0.36%)

After-hours: Oct 31, 2024, 4:10 PM EDT

PSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	32.57	32.57	32.57	32.57	32.57	0.15%	-
Oct 28, 2024	32.53	32.53	32.52	32.52	32.52	-	229
Oct 25, 2024	32.52	32.52	32.52	32.52	32.52	-	100
Oct 24, 2024	32.33	32.52	32.33	32.52	32.52	-0.03%	10,300
Oct 23, 2024	32.62	32.63	32.53	32.53	32.53	-0.09%	2,400
Oct 22, 2024	32.58	32.58	32.56	32.56	32.56	-	500
Oct 21, 2024	32.59	32.59	32.54	32.56	32.56	0.03%	400
Oct 18, 2024	32.55	32.59	32.54	32.55	32.55	0.18%	3,100
Oct 17, 2024	32.49	32.49	32.49	32.49	32.49	0.15%	400
Oct 16, 2024	32.46	32.49	32.44	32.44	32.44	-0.09%	2,021
Oct 15, 2024	32.47	32.47	32.47	32.47	32.47	-0.15%	100
Oct 14, 2024	32.53	32.56	32.49	32.52	32.52	0.15%	1,800
Oct 11, 2024	32.43	32.53	32.43	32.47	32.47	0.22%	2,300
Oct 10, 2024	32.34	32.40	32.34	32.40	32.40	-0.03%	2,342
Oct 9, 2024	32.36	32.41	32.36	32.41	32.41	0.40%	500
Oct 8, 2024	32.31	32.34	32.28	32.28	32.28	0.12%	2,885
Oct 7, 2024	32.24	32.24	32.24	32.24	32.24	-0.31%	100
Oct 4, 2024	32.30	32.34	32.25	32.34	32.34	0.34%	600
Oct 3, 2024	32.23	32.23	32.23	32.23	32.23	-0.09%	100
Oct 2, 2024	32.28	32.28	32.26	32.26	32.26	-	537
Oct 1, 2024	32.25	32.34	32.25	32.26	32.26	-0.31%	8,422
Sep 30, 2024	32.29	32.36	32.25	32.36	32.36	0.15%	5,100
Sep 27, 2024	32.35	32.35	32.31	32.31	32.31	-0.06%	3,200
Sep 26, 2024	32.38	32.38	32.33	32.33	32.33	0.12%	9,415
Sep 25, 2024	32.28	32.35	32.28	32.29	32.29	-0.09%	3,813
Sep 24, 2024	32.27	32.32	32.26	32.32	32.32	0.09%	900
Sep 23, 2024	32.21	32.31	32.21	32.29	32.29	0.16%	800
Sep 20, 2024	32.19	32.24	32.19	32.24	32.24	-	108
Sep 19, 2024	32.28	32.28	32.22	32.24	32.24	0.50%	6,411
Sep 18, 2024	32.08	32.14	32.06	32.08	32.08	-0.03%	6,300
Sep 17, 2024	32.09	32.09	32.09	32.09	32.09	-0.03%	200
Sep 16, 2024	32.05	32.14	32.05	32.10	32.10	0.06%	4,200
Sep 13, 2024	32.03	32.08	32.03	32.08	32.08	0.25%	2,224
Sep 12, 2024	31.90	32.00	31.90	32.00	32.00	0.25%	214
Sep 11, 2024	31.64	31.92	31.54	31.92	31.92	0.35%	4,300
Sep 10, 2024	31.72	31.81	31.72	31.81	31.81	0.28%	400
Sep 9, 2024	31.68	31.72	31.65	31.72	31.72	0.54%	800
Sep 6, 2024	31.59	31.59	31.55	31.55	31.55	-0.72%	400
Sep 5, 2024	31.75	31.81	31.73	31.78	31.78	-0.06%	1,411
Sep 4, 2024	31.80	31.83	31.80	31.80	31.80	0.06%	400
Sep 3, 2024	31.93	31.93	31.78	31.78	31.78	-0.97%	300
Aug 30, 2024	32.09	32.09	32.03	32.09	32.09	0.38%	1,216
Aug 29, 2024	32.05	32.06	31.92	31.97	31.97	0.19%	14,000
Aug 28, 2024	31.96	31.99	31.91	31.91	31.91	-0.37%	6,300
Aug 27, 2024	32.01	32.03	32.01	32.03	32.03	0.16%	400
Aug 26, 2024	32.03	32.03	31.97	31.98	31.98	-	1,300
Aug 23, 2024	31.97	31.99	31.97	31.98	31.98	0.38%	1,040
Aug 22, 2024	31.92	31.92	31.86	31.86	31.86	-0.25%	4,100
Aug 21, 2024	31.94	31.94	31.94	31.94	31.94	0.19%	200
Aug 20, 2024	31.94	31.94	31.88	31.88	31.88	-0.13%	3,500
Aug 19, 2024	31.90	31.96	31.90	31.92	31.92	0.13%	14,446
Aug 16, 2024	31.80	31.88	31.80	31.88	31.88	0.28%	4,500
Aug 15, 2024	31.78	31.79	31.77	31.79	31.79	0.47%	26,300
Aug 14, 2024	31.57	31.64	31.57	31.64	31.64	0.32%	200
Aug 13, 2024	31.42	31.55	31.42	31.54	31.54	0.80%	2,101
Aug 12, 2024	31.28	31.32	31.28	31.29	31.29	0.03%	2,941
Aug 9, 2024	31.18	31.28	31.16	31.28	31.28	0.61%	2,709
Aug 8, 2024	30.98	31.21	30.98	31.09	31.09	0.97%	19,617
Aug 7, 2024	31.06	31.18	30.79	30.79	30.79	-0.48%	11,100
Aug 6, 2024	31.01	31.10	30.94	30.94	30.94	1.18%	102,828
Aug 5, 2024	30.68	30.89	30.58	30.58	30.58	-1.80%	1,614
Aug 2, 2024	31.22	31.22	31.14	31.14	31.14	-0.95%	1,726
Aug 1, 2024	31.48	31.48	31.44	31.44	31.44	-0.69%	8,000
Jul 31, 2024	31.66	31.66	31.66	31.66	31.66	0.51%	100
Jul 30, 2024	31.54	31.54	31.50	31.50	31.50	-0.16%	400
Jul 29, 2024	31.55	31.55	31.55	31.55	31.55	0.13%	100
Jul 26, 2024	31.46	31.55	31.46	31.51	31.51	0.45%	2,000
Jul 25, 2024	31.37	31.37	31.37	31.37	31.37	-0.13%	112
Jul 24, 2024	31.49	31.49	31.41	31.41	31.41	-0.91%	100
Jul 23, 2024	31.70	31.70	31.70	31.70	31.70	0.09%	100
Jul 22, 2024	31.67	31.67	31.67	31.67	31.67	0.32%	1,672
Jul 19, 2024	31.54	31.57	31.54	31.57	31.57	-0.22%	600
Jul 18, 2024	31.64	31.64	31.64	31.64	31.64	-0.60%	54
Jul 16, 2024	31.78	31.83	31.78	31.83	31.83	0.03%	1,169
Jul 15, 2024	31.88	31.88	31.81	31.82	31.82	0.03%	4,695
Jul 12, 2024	31.79	31.85	31.78	31.81	31.81	0.28%	2,912
Jul 11, 2024	31.77	31.77	31.70	31.72	31.72	-0.03%	591
Jul 10, 2024	31.76	31.76	31.68	31.73	31.73	0.09%	2,011
Jul 9, 2024	31.74	31.74	31.70	31.70	31.70	0.06%	512
Jul 8, 2024	31.71	31.71	31.68	31.68	31.68	0.13%	3,109
Jul 5, 2024	31.60	31.66	28.44	31.64	31.64	0.09%	13,697
Jul 3, 2024	31.61	31.61	31.61	31.61	31.61	0.13%	65
Jul 2, 2024	31.57	31.57	31.57	31.57	31.57	0.22%	36
Jul 1, 2024	31.53	31.53	31.50	31.50	31.50	0.16%	274
Jun 28, 2024	31.49	31.49	31.44	31.45	31.45	-0.06%	289
Jun 27, 2024	31.47	31.47	31.47	31.47	31.47	0.19%	26
Jun 26, 2024	31.41	31.41	31.41	31.41	31.41	-0.06%	3,437
Jun 25, 2024	31.43	31.43	31.43	31.43	31.43	0.10%	60
Jun 24, 2024	31.40	31.40	31.40	31.40	31.40	-0.03%	62
Jun 21, 2024	31.41	31.41	31.41	31.41	31.41	-	128
Jun 20, 2024	31.41	31.41	31.41	31.41	31.41	-0.10%	29
Jun 18, 2024	31.44	31.44	31.44	31.44	31.44	0.03%	66
Jun 17, 2024	31.25	31.44	31.25	31.43	31.43	0.32%	5,458
Jun 14, 2024	31.33	31.33	31.32	31.33	31.33	0.13%	4,139
Jun 13, 2024	31.33	31.38	31.29	31.29	31.29	-0.10%	5,821
Jun 12, 2024	31.34	31.36	31.31	31.32	31.32	0.42%	6,688
Jun 11, 2024	31.19	31.19	31.19	31.19	31.19	-	4,059
Jun 10, 2024	31.17	31.20	31.16	31.19	31.19	0.22%	10,266
Jun 7, 2024	31.12	31.17	31.12	31.12	31.12	0.13%	1,747
Jun 6, 2024	31.09	31.09	31.08	31.08	31.08	-0.13%	3,636