Pacer Swan SOS Flex (July) ETF (PSFJ)
BATS: PSFJ · Real-Time Price · USD
32.40
+0.16 (0.50%)
At close: Oct 17, 2025, 4:00 PM EDT
32.40
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
PSFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 32.22 | 32.40 | 32.21 | 32.40 | 32.40 | 0.50% | 4,008 |
| Oct 16, 2025 | 32.42 | 32.43 | 32.24 | 32.24 | 32.24 | -0.43% | 3,000 |
| Oct 15, 2025 | 32.45 | 32.45 | 32.38 | 32.38 | 32.38 | 0.13% | 2,300 |
| Oct 14, 2025 | 32.17 | 32.38 | 32.17 | 32.34 | 32.34 | -0.10% | 2,576 |
| Oct 13, 2025 | 32.30 | 32.37 | 32.30 | 32.37 | 32.37 | 0.55% | 5,001 |
| Oct 10, 2025 | 32.57 | 32.57 | 32.19 | 32.19 | 32.19 | -1.01% | 10,071 |
| Oct 9, 2025 | 32.59 | 32.59 | 32.52 | 32.52 | 32.52 | -0.12% | 3,196 |
| Oct 8, 2025 | 32.52 | 32.56 | 32.51 | 32.56 | 32.56 | 0.19% | 2,241 |
| Oct 7, 2025 | 32.58 | 32.58 | 32.49 | 32.50 | 32.50 | -0.23% | 1,875 |
| Oct 6, 2025 | 32.53 | 32.58 | 32.53 | 32.57 | 32.57 | 0.22% | 3,588 |
| Oct 3, 2025 | 32.53 | 32.57 | 32.50 | 32.50 | 32.50 | 0.04% | 699 |
| Oct 2, 2025 | 32.49 | 32.53 | 32.49 | 32.49 | 32.49 | -0.07% | 9,943 |
| Oct 1, 2025 | 32.44 | 32.55 | 32.44 | 32.51 | 32.51 | 0.15% | 2,937 |
| Sep 30, 2025 | 32.39 | 32.46 | 32.36 | 32.46 | 32.46 | 0.09% | 1,626 |
| Sep 29, 2025 | 32.44 | 32.46 | 32.40 | 32.43 | 32.43 | 0.19% | 13,907 |
| Sep 26, 2025 | 32.33 | 32.37 | 32.28 | 32.37 | 32.37 | 0.36% | 2,891 |
| Sep 25, 2025 | 32.23 | 32.29 | 32.18 | 32.25 | 32.25 | -0.15% | 5,052 |
| Sep 24, 2025 | 32.37 | 32.37 | 32.30 | 32.30 | 32.30 | -0.12% | 7,083 |
| Sep 23, 2025 | 32.42 | 32.43 | 32.34 | 32.34 | 32.34 | -0.25% | 16,513 |
| Sep 22, 2025 | 32.36 | 32.42 | 32.36 | 32.42 | 32.42 | 0.10% | 5,374 |
| Sep 19, 2025 | 32.37 | 32.40 | 32.34 | 32.39 | 32.39 | 0.17% | 3,479 |
| Sep 18, 2025 | 32.32 | 32.34 | 32.32 | 32.33 | 32.33 | 0.16% | 3,604 |
| Sep 17, 2025 | 32.28 | 32.28 | 32.23 | 32.28 | 32.28 | -0.02% | 5,393 |
| 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 |