Pacer Swan SOS Fund of Funds ETF (PSFF)
BATS: PSFF · Real-Time Price · USD
31.20
+0.11 (0.35%)
Sep 3, 2025, 11:26 AM - Market open
PSFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 31.08 | 31.14 | 30.94 | 31.09 | 31.09 | -0.51% | 67,986 |
| Aug 29, 2025 | 31.26 | 31.26 | 31.09 | 31.25 | 31.25 | -0.38% | 23,698 |
| Aug 28, 2025 | 31.23 | 31.37 | 31.15 | 31.37 | 31.37 | 0.38% | 30,646 |
| Aug 27, 2025 | 31.06 | 31.25 | 31.06 | 31.25 | 31.25 | 0.13% | 62,616 |
| Aug 26, 2025 | 31.19 | 31.21 | 30.94 | 31.21 | 31.21 | 0.10% | 26,527 |
| Aug 25, 2025 | 31.20 | 31.23 | 31.07 | 31.18 | 31.18 | -0.10% | 51,163 |
| Aug 22, 2025 | 31.07 | 31.23 | 31.03 | 31.21 | 31.21 | 0.64% | 43,433 |
| Aug 21, 2025 | 31.02 | 31.06 | 30.90 | 31.01 | 31.01 | -0.13% | 20,408 |
| Aug 20, 2025 | 31.09 | 31.09 | 30.90 | 31.05 | 31.05 | -0.16% | 35,779 |
| Aug 19, 2025 | 31.16 | 31.35 | 31.01 | 31.10 | 31.10 | -0.16% | 76,734 |
| Aug 18, 2025 | 31.07 | 31.20 | 31.02 | 31.15 | 31.15 | 0.06% | 38,249 |
| Aug 15, 2025 | 31.21 | 31.22 | 31.02 | 31.13 | 31.13 | -0.29% | 19,953 |
| Aug 14, 2025 | 31.04 | 31.22 | 31.04 | 31.22 | 31.22 | -0.32% | 75,001 |
| Aug 13, 2025 | 31.19 | 31.39 | 31.00 | 31.32 | 31.32 | 0.61% | 66,640 |
| Aug 12, 2025 | 31.04 | 31.14 | 30.90 | 31.13 | 31.13 | 0.39% | 39,548 |
| Aug 11, 2025 | 31.06 | 31.06 | 30.84 | 31.01 | 31.01 | 0.10% | 324,177 |
| Aug 8, 2025 | 30.97 | 31.02 | 30.88 | 30.98 | 30.98 | -0.55% | 26,131 |
| Aug 7, 2025 | 30.91 | 31.15 | 30.74 | 31.15 | 31.15 | 0.78% | 61,582 |
| Aug 6, 2025 | 30.98 | 30.98 | 30.69 | 30.91 | 30.91 | 0.26% | 38,149 |
| Aug 5, 2025 | 30.90 | 30.90 | 30.69 | 30.83 | 30.83 | -0.16% | 46,330 |
| Aug 4, 2025 | 30.76 | 30.90 | 30.72 | 30.88 | 30.88 | 0.82% | 120,199 |
| Aug 1, 2025 | 30.77 | 30.77 | 30.55 | 30.63 | 30.63 | -0.67% | 46,970 |
| Jul 31, 2025 | 31.06 | 31.06 | 30.78 | 30.84 | 30.84 | 0.02% | 68,323 |
| Jul 30, 2025 | 30.78 | 30.98 | 30.78 | 30.83 | 30.83 | -0.26% | 35,700 |
| Jul 29, 2025 | 30.95 | 31.01 | 30.82 | 30.91 | 30.91 | 0.13% | 61,156 |
| Jul 28, 2025 | 30.84 | 30.99 | 30.84 | 30.87 | 30.87 | -0.29% | 19,160 |
| Jul 25, 2025 | 30.91 | 30.96 | 30.80 | 30.96 | 30.96 | 0.52% | 32,563 |
| Jul 24, 2025 | 30.80 | 30.93 | 30.79 | 30.80 | 30.80 | -0.06% | 35,325 |
| Jul 23, 2025 | 30.78 | 30.88 | 30.67 | 30.82 | 30.82 | 0.49% | 35,738 |
| Jul 22, 2025 | 30.65 | 30.74 | 30.62 | 30.67 | 30.67 | 0.07% | 54,059 |
| Jul 21, 2025 | 30.71 | 30.82 | 30.65 | 30.65 | 30.65 | 0.10% | 242,753 |
| Jul 18, 2025 | 30.64 | 30.77 | 30.59 | 30.62 | 30.62 | -0.03% | 43,045 |
| Jul 17, 2025 | 30.56 | 30.71 | 30.55 | 30.63 | 30.63 | 0.07% | 221,234 |
| Jul 16, 2025 | 30.60 | 30.62 | 30.46 | 30.61 | 30.61 | 0.26% | 187,452 |
| Jul 15, 2025 | 30.71 | 30.71 | 30.51 | 30.53 | 30.53 | -0.10% | 39,061 |
| Jul 14, 2025 | 30.52 | 30.66 | 30.50 | 30.56 | 30.56 | -0.16% | 60,791 |
| Jul 11, 2025 | 30.62 | 30.67 | 30.49 | 30.61 | 30.61 | -0.23% | 25,915 |
| Jul 10, 2025 | 30.55 | 30.69 | 30.53 | 30.68 | 30.68 | 0.10% | 21,865 |
| Jul 9, 2025 | 30.63 | 30.66 | 30.48 | 30.65 | 30.65 | 0.39% | 61,109 |
| Jul 8, 2025 | 30.56 | 30.60 | 30.41 | 30.53 | 30.53 | 0.03% | 31,418 |
| Jul 7, 2025 | 30.55 | 30.60 | 30.39 | 30.52 | 30.52 | -0.25% | 24,565 |
| Jul 3, 2025 | 30.53 | 30.66 | 30.42 | 30.60 | 30.60 | 0.55% | 20,130 |
| Jul 2, 2025 | 30.49 | 30.61 | 30.38 | 30.43 | 30.43 | -0.20% | 106,838 |
| Jul 1, 2025 | 30.35 | 30.52 | 30.33 | 30.49 | 30.49 | 0.03% | 70,049 |
| Jun 30, 2025 | 30.49 | 30.51 | 30.33 | 30.48 | 30.48 | 0.31% | 25,113 |
| Jun 27, 2025 | 30.32 | 30.41 | 30.22 | 30.39 | 30.39 | 0.52% | 34,057 |
| Jun 26, 2025 | 30.18 | 30.77 | 30.14 | 30.23 | 30.23 | 0.47% | 27,159 |
| Jun 25, 2025 | 30.09 | 30.23 | 30.05 | 30.09 | 30.09 | -0.17% | 38,979 |
| Jun 24, 2025 | 30.09 | 30.22 | 29.97 | 30.14 | 30.14 | 0.63% | 62,965 |
| Jun 23, 2025 | 29.75 | 29.97 | 29.62 | 29.95 | 29.95 | 0.94% | 24,497 |