Pacer Swan SOS Flex (July) ETF (PSFJ)
BATS: PSFJ · Real-Time Price · USD
32.28
-0.01 (-0.02%)
At close: Sep 17, 2025, 4:00 PM EDT
32.28
0.00 (0.00%)
After-hours: Sep 17, 2025, 6:30 PM EDT
PSFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | - | -0.02% | 3,000 |
| Sep 16, 2025 | 32.31 | 32.31 | 32.25 | 32.29 | 32.29 | -0.02% | 59,437 |
| Sep 15, 2025 | 32.29 | 32.30 | 32.29 | 32.29 | 32.29 | 0.19% | 4,160 |
| Sep 12, 2025 | 32.22 | 32.26 | 32.22 | 32.23 | 32.23 | 0.02% | 2,489 |
| Sep 11, 2025 | 32.25 | 32.25 | 32.23 | 32.23 | 32.23 | 0.36% | 1,562 |
| Sep 10, 2025 | 32.11 | 32.13 | 32.09 | 32.11 | 32.11 | 0.16% | 11,605 |
| Sep 9, 2025 | 32.05 | 32.06 | 32.02 | 32.06 | 32.06 | -0.37% | 2,935 |
| Sep 8, 2025 | 32.02 | 32.18 | 32.02 | 32.18 | 32.18 | 0.71% | 8,167 |
| Sep 5, 2025 | 32.12 | 32.12 | 31.87 | 31.95 | 31.95 | -0.11% | 5,952 |
| Sep 4, 2025 | 31.94 | 31.99 | 31.94 | 31.99 | 31.99 | 0.36% | 1,540 |
| Sep 3, 2025 | 31.84 | 31.88 | 31.80 | 31.88 | 31.88 | 0.36% | 2,411 |
| Sep 2, 2025 | 31.74 | 31.76 | 31.65 | 31.76 | 31.76 | -0.30% | 14,044 |
| Aug 29, 2025 | 31.88 | 31.88 | 31.85 | 31.85 | 31.85 | -0.51% | 607 |
| Aug 28, 2025 | 31.93 | 32.02 | 31.91 | 32.02 | 32.02 | 0.12% | 48,606 |
| Aug 27, 2025 | 31.89 | 31.98 | 31.89 | 31.98 | 31.98 | 0.21% | 27,407 |
| Aug 26, 2025 | 31.78 | 31.91 | 31.78 | 31.91 | 31.91 | 0.38% | 8,696 |
| Aug 25, 2025 | 31.83 | 31.93 | 31.79 | 31.79 | 31.79 | -0.38% | 5,465 |
| Aug 22, 2025 | 31.71 | 31.92 | 31.70 | 31.91 | 31.91 | 0.99% | 19,162 |
| Aug 21, 2025 | 31.56 | 31.62 | 31.54 | 31.60 | 31.60 | -0.15% | 4,178 |
| Aug 20, 2025 | 31.61 | 31.64 | 31.61 | 31.64 | 31.64 | -0.13% | 408 |
| Aug 19, 2025 | 31.70 | 31.70 | 31.67 | 31.69 | 31.69 | -0.42% | 2,024 |
| Aug 18, 2025 | 31.76 | 31.82 | 31.76 | 31.82 | 31.82 | 0.20% | 15,490 |
| Aug 15, 2025 | 31.82 | 31.82 | 31.76 | 31.76 | 31.76 | -0.14% | 313 |
| Aug 14, 2025 | 31.77 | 31.85 | 31.77 | 31.80 | 31.80 | 0.02% | 12,941 |
| Aug 13, 2025 | 31.77 | 31.83 | 31.77 | 31.79 | 31.79 | 0.15% | 11,033 |
| Aug 12, 2025 | 31.69 | 31.78 | 31.68 | 31.74 | 31.74 | 0.74% | 2,651 |
| Aug 11, 2025 | 31.61 | 31.61 | 31.51 | 31.51 | 31.51 | -0.17% | 38,817 |
| Aug 8, 2025 | 31.55 | 31.59 | 31.55 | 31.57 | 31.57 | 0.47% | 11,348 |
| Aug 7, 2025 | 31.48 | 31.48 | 31.42 | 31.42 | 31.42 | -0.10% | 409 |
| Aug 6, 2025 | 31.39 | 31.47 | 31.37 | 31.45 | 31.45 | 0.45% | 1,091 |
| Aug 5, 2025 | 31.37 | 31.42 | 31.31 | 31.31 | 31.31 | -0.27% | 18,310 |
| Aug 4, 2025 | 31.40 | 31.41 | 31.39 | 31.39 | 31.39 | 0.91% | 5,597 |
| Aug 1, 2025 | 31.18 | 31.18 | 31.08 | 31.11 | 31.11 | -0.84% | 4,002 |
| Jul 31, 2025 | 31.57 | 31.57 | 31.38 | 31.38 | 31.38 | -0.24% | 416 |
| Jul 30, 2025 | 31.52 | 31.52 | 31.45 | 31.45 | 31.45 | -0.08% | 6,834 |
| Jul 29, 2025 | 31.57 | 31.57 | 31.46 | 31.48 | 31.48 | -0.16% | 1,147 |
| Jul 28, 2025 | 31.56 | 31.56 | 31.53 | 31.53 | 31.53 | 0.01% | 1,417 |
| Jul 25, 2025 | 31.51 | 31.52 | 31.51 | 31.52 | 31.52 | 0.23% | 1,706 |
| Jul 24, 2025 | 31.44 | 31.45 | 31.43 | 31.45 | 31.45 | 0.13% | 1,482 |
| Jul 23, 2025 | 31.32 | 31.41 | 31.32 | 31.41 | 31.41 | 0.40% | 1,237 |
| Jul 22, 2025 | 31.23 | 31.30 | 31.23 | 31.28 | 31.28 | 0.04% | 4,629 |
| Jul 21, 2025 | 31.29 | 31.35 | 31.27 | 31.27 | 31.27 | 0.24% | 5,430 |
| Jul 18, 2025 | 31.27 | 31.27 | 31.20 | 31.20 | 31.20 | -0.08% | 1,119 |
| Jul 17, 2025 | 31.16 | 31.22 | 31.16 | 31.22 | 31.22 | 0.31% | 931 |
| Jul 16, 2025 | 31.07 | 31.15 | 30.97 | 31.12 | 31.12 | -0.04% | 14,867 |
| Jul 15, 2025 | 31.12 | 31.17 | 31.12 | 31.13 | 31.13 | -0.09% | 3,165 |
| Jul 14, 2025 | 31.09 | 31.27 | 31.09 | 31.16 | 31.16 | 0.10% | 11,073 |
| Jul 11, 2025 | 31.11 | 31.26 | 31.10 | 31.13 | 31.13 | -0.06% | 11,502 |
| Jul 10, 2025 | 31.18 | 31.31 | 31.15 | 31.15 | 31.15 | 0.16% | 136,505 |
| Jul 9, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.35% | 1 |