Pacer Swan SOS Flex (July) ETF (PSFJ)

PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.86	33.26	32.86	33.26	33.26	0.58%	779
Mar 6, 2026	33.11	33.11	33.07	33.07	33.07	-0.83%	848
Mar 5, 2026	33.26	33.35	33.22	33.35	33.35	-0.33%	547
Mar 4, 2026	33.44	33.46	33.44	33.46	33.46	0.45%	855
Mar 3, 2026	33.05	33.34	33.05	33.31	33.31	-0.40%	207
Mar 2, 2026	33.41	33.45	33.41	33.45	33.45	-0.01%	103
Feb 27, 2026	33.39	33.45	33.39	33.45	33.45	-0.25%	1,008
Feb 26, 2026	33.50	33.54	33.48	33.54	33.54	-0.20%	726
Feb 25, 2026	33.56	33.60	33.56	33.60	33.60	0.40%	970
Feb 24, 2026	33.44	33.47	33.44	33.47	33.47	0.46%	734
Feb 23, 2026	33.37	33.37	33.32	33.32	33.32	-0.40%	400
Feb 20, 2026	33.45	33.45	33.45	33.45	33.45	0.27%	965
Feb 19, 2026	33.41	33.41	33.32	33.36	33.36	-0.22%	1,593
Feb 18, 2026	33.44	33.46	33.43	33.43	33.43	0.23%	990
Feb 17, 2026	33.10	33.36	33.10	33.36	33.36	0.29%	3,058
Feb 13, 2026	33.20	33.34	33.20	33.26	33.26	-0.16%	1,400
Feb 12, 2026	33.52	33.52	33.32	33.32	33.32	-0.61%	100
Feb 11, 2026	33.45	33.52	33.45	33.52	33.52	0.07%	107
Feb 10, 2026	33.58	33.58	33.50	33.50	33.50	-0.15%	953
Feb 9, 2026	33.45	33.57	33.45	33.55	33.55	0.32%	2,111
Feb 6, 2026	33.35	33.44	33.35	33.44	33.44	0.92%	1,067
Feb 5, 2026	33.23	33.23	33.14	33.14	33.14	-0.72%	320
Feb 4, 2026	33.43	33.44	33.33	33.38	33.37	-0.16%	2,003
Feb 3, 2026	33.55	33.55	33.35	33.43	33.43	-0.10%	1,187
Feb 2, 2026	33.55	33.55	33.46	33.46	33.46	0.06%	2,414
Jan 30, 2026	33.44	33.44	33.44	33.44	33.44	-0.16%	-
Jan 29, 2026	33.31	33.49	33.31	33.49	33.49	-0.09%	2,347
Jan 28, 2026	33.50	33.52	33.50	33.52	33.52	0.06%	5,193
Jan 27, 2026	33.50	33.50	33.50	33.50	33.50	0.13%	-
Jan 26, 2026	33.49	33.49	33.46	33.46	33.46	0.19%	205
Jan 23, 2026	33.40	33.43	33.39	33.39	33.39	-0.01%	4,900
Jan 22, 2026	33.38	33.40	33.38	33.40	33.40	0.33%	1,088
Jan 21, 2026	33.23	33.35	33.14	33.29	33.29	0.62%	12,121
Jan 20, 2026	33.21	33.21	33.08	33.08	33.08	-0.98%	414
Jan 16, 2026	33.39	33.42	33.39	33.41	33.41	0.06%	200
Jan 15, 2026	33.44	33.46	33.39	33.39	33.39	0.18%	2,120
Jan 14, 2026	33.28	33.33	33.27	33.33	33.33	-0.16%	1,316
Jan 13, 2026	33.41	33.41	33.39	33.39	33.39	-0.18%	100
Jan 12, 2026	33.42	33.45	33.42	33.45	33.45	0.05%	1,961
Jan 9, 2026	33.43	33.43	33.43	33.43	33.43	0.28%	63
Jan 8, 2026	33.33	33.33	33.33	33.33	33.33	0.07%	3
Jan 7, 2026	33.30	33.31	33.30	33.31	33.31	-0.15%	330
Jan 6, 2026	33.22	33.36	33.22	33.36	33.36	0.27%	538
Jan 5, 2026	33.29	33.31	33.27	33.27	33.27	0.38%	2,186
Jan 2, 2026	33.21	33.29	33.15	33.15	33.15	-0.07%	27,450
Dec 31, 2025	33.21	33.21	33.17	33.17	33.17	-0.27%	220
Dec 30, 2025	33.27	33.27	33.26	33.26	33.26	-0.01%	837
Dec 29, 2025	33.26	33.26	33.26	33.26	33.26	-0.09%	200
Dec 26, 2025	33.29	33.29	33.29	33.29	33.29	0.06%	470
Dec 24, 2025	33.27	33.27	33.27	33.27	33.27	0.07%	1

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.