Pacer Swan SOS Fund of Funds ETF (PSFF)
BATS: PSFF · Real-Time Price · USD
29.67
+0.02 (0.07%)
Jun 6, 2025, 4:00 PM - Market closed
PSFF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 29.79 | 29.83 | 29.65 | 29.67 | 29.67 | 0.07% | 70,061 |
Jun 5, 2025 | 29.79 | 29.80 | 29.53 | 29.65 | 29.65 | 0.14% | 164,003 |
Jun 4, 2025 | 29.62 | 29.79 | 29.59 | 29.61 | 29.61 | -0.47% | 375,158 |
Jun 3, 2025 | 29.63 | 29.76 | 29.45 | 29.75 | 29.75 | 0.92% | 36,035 |
Jun 2, 2025 | 29.42 | 29.63 | 29.29 | 29.48 | 29.48 | 0.17% | 198,278 |
May 30, 2025 | 29.46 | 29.63 | 29.27 | 29.43 | 29.43 | -0.20% | 193,600 |
May 29, 2025 | 29.52 | 29.62 | 29.41 | 29.49 | 29.49 | 0.41% | 139,281 |
May 28, 2025 | 29.49 | 29.60 | 29.37 | 29.37 | 29.37 | -0.31% | 308,739 |
May 27, 2025 | 29.33 | 29.59 | 29.31 | 29.46 | 29.46 | 0.99% | 73,572 |
May 23, 2025 | 29.11 | 29.28 | 29.02 | 29.17 | 29.17 | -0.54% | 131,972 |
May 22, 2025 | 29.33 | 29.45 | 29.27 | 29.33 | 29.33 | -0.14% | 237,234 |
May 21, 2025 | 29.50 | 29.64 | 29.19 | 29.37 | 29.37 | -0.47% | 166,085 |
May 20, 2025 | 29.49 | 29.64 | 29.45 | 29.51 | 29.51 | -0.14% | 44,002 |
May 19, 2025 | 29.33 | 29.65 | 29.33 | 29.55 | 29.55 | -0.17% | 37,655 |
May 16, 2025 | 29.52 | 29.62 | 29.47 | 29.60 | 29.60 | 0.30% | 91,364 |
May 15, 2025 | 29.42 | 29.54 | 29.34 | 29.51 | 29.51 | 0.34% | 32,320 |
May 14, 2025 | 29.48 | 29.52 | 29.31 | 29.41 | 29.41 | - | 43,098 |
May 13, 2025 | 29.32 | 29.54 | 29.22 | 29.41 | 29.41 | 0.31% | 62,773 |
May 12, 2025 | 29.28 | 29.32 | 29.09 | 29.32 | 29.32 | 1.96% | 20,691 |
May 9, 2025 | 28.85 | 28.86 | 28.68 | 28.76 | 28.76 | -0.16% | 14,969 |
May 8, 2025 | 28.68 | 28.93 | 28.60 | 28.80 | 28.80 | 0.73% | 81,587 |
May 7, 2025 | 28.53 | 28.68 | 28.46 | 28.59 | 28.59 | 0.25% | 16,532 |
May 6, 2025 | 28.45 | 28.67 | 28.45 | 28.52 | 28.52 | -0.52% | 45,025 |
May 5, 2025 | 28.55 | 28.81 | 28.55 | 28.67 | 28.67 | -0.49% | 64,180 |
May 2, 2025 | 28.79 | 28.86 | 28.68 | 28.81 | 28.81 | 0.66% | 160,179 |
May 1, 2025 | 28.64 | 28.72 | 28.54 | 28.62 | 28.62 | 0.53% | 133,886 |
Apr 30, 2025 | 28.28 | 28.60 | 28.09 | 28.47 | 28.47 | 0.35% | 28,553 |
Apr 29, 2025 | 28.19 | 28.49 | 28.19 | 28.37 | 28.37 | 0.07% | 53,364 |
Apr 28, 2025 | 28.42 | 28.42 | 28.11 | 28.35 | 28.35 | 0.04% | 51,438 |
Apr 25, 2025 | 28.26 | 28.37 | 28.13 | 28.34 | 28.34 | 0.35% | 37,739 |
Apr 24, 2025 | 27.82 | 28.25 | 27.82 | 28.24 | 28.24 | 1.11% | 47,438 |
Apr 23, 2025 | 28.08 | 28.13 | 27.79 | 27.93 | 27.93 | 0.87% | 27,013 |
Apr 22, 2025 | 27.50 | 27.71 | 27.45 | 27.69 | 27.69 | 1.65% | 118,818 |
Apr 21, 2025 | 27.38 | 27.58 | 27.07 | 27.24 | 27.24 | -1.48% | 67,194 |
Apr 17, 2025 | 27.74 | 27.77 | 27.49 | 27.65 | 27.65 | 0.47% | 134,323 |
Apr 16, 2025 | 27.68 | 27.90 | 27.39 | 27.52 | 27.52 | -1.64% | 104,412 |
Apr 15, 2025 | 28.03 | 28.13 | 27.86 | 27.98 | 27.98 | 0.21% | 44,189 |
Apr 14, 2025 | 27.94 | 28.29 | 27.78 | 27.92 | 27.92 | 0.50% | 37,586 |
Apr 11, 2025 | 27.31 | 27.92 | 27.25 | 27.78 | 27.78 | 0.76% | 47,604 |
Apr 10, 2025 | 27.81 | 27.81 | 27.30 | 27.57 | 27.57 | -1.57% | 48,497 |
Apr 9, 2025 | 26.56 | 28.20 | 26.53 | 28.01 | 28.01 | 4.44% | 52,690 |
Apr 8, 2025 | 27.60 | 27.60 | 26.48 | 26.82 | 26.82 | -1.11% | 191,437 |
Apr 7, 2025 | 26.44 | 27.58 | 26.30 | 27.12 | 27.12 | 0.63% | 275,879 |
Apr 4, 2025 | 27.37 | 27.49 | 26.95 | 26.95 | 26.95 | -3.78% | 396,125 |
Apr 3, 2025 | 28.32 | 28.32 | 27.91 | 28.01 | 28.01 | -2.44% | 76,954 |
Apr 2, 2025 | 28.30 | 28.79 | 28.30 | 28.71 | 28.71 | 0.14% | 56,379 |
Apr 1, 2025 | 28.58 | 28.69 | 28.41 | 28.67 | 28.67 | 0.42% | 131,209 |
Mar 31, 2025 | 28.17 | 28.59 | 28.15 | 28.55 | 28.55 | 0.56% | 77,654 |
Mar 28, 2025 | 28.75 | 28.82 | 28.38 | 28.39 | 28.39 | -1.73% | 355,169 |
Mar 27, 2025 | 28.90 | 28.99 | 28.81 | 28.89 | 28.89 | -0.17% | 75,084 |