Pacer Swan SOS Flex (July) ETF (PSFJ)

PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.99	34.99	34.99	34.99	34.99	0.10%	127
May 28, 2026	34.95	34.95	34.95	34.95	34.95	0.06%	4
May 27, 2026	34.90	34.93	34.90	34.93	34.93	0.04%	730
May 26, 2026	34.91	34.92	34.91	34.92	34.92	0.17%	356
May 22, 2026	34.78	34.86	34.78	34.86	34.85	0.04%	202
May 21, 2026	34.80	34.84	34.80	34.84	34.84	0.13%	1,141
May 20, 2026	34.78	34.80	34.78	34.80	34.80	0.22%	200
May 19, 2026	34.72	34.75	34.72	34.72	34.72	-0.17%	425
May 18, 2026	34.70	34.78	34.69	34.78	34.77	0.13%	2,294
May 15, 2026	34.74	34.74	34.73	34.73	34.73	-0.19%	214
May 14, 2026	34.80	34.80	34.80	34.80	34.80	0.14%	-
May 13, 2026	34.75	34.77	34.75	34.75	34.75	0.13%	8,552
May 12, 2026	34.70	34.70	34.70	34.70	34.70	0.03%	-
May 11, 2026	34.66	34.69	34.65	34.69	34.69	0.06%	1,354
May 8, 2026	34.66	34.67	34.66	34.67	34.67	0.16%	544
May 7, 2026	34.60	34.62	34.58	34.62	34.62	-0.06%	2,638
May 6, 2026	34.51	34.64	34.51	34.64	34.64	0.32%	406
May 5, 2026	34.50	34.53	34.50	34.53	34.53	0.26%	8,035
May 4, 2026	34.49	34.49	34.44	34.44	34.44	-0.16%	1,125
May 1, 2026	34.51	34.51	34.49	34.49	34.49	0.09%	333
Apr 30, 2026	34.37	34.46	34.37	34.46	34.46	0.47%	100
Apr 29, 2026	34.29	34.30	34.28	34.30	34.30	-0.06%	829
Apr 28, 2026	34.28	34.32	34.28	34.32	34.32	-0.07%	316
Apr 27, 2026	34.31	34.35	34.31	34.35	34.35	0.07%	104
Apr 24, 2026	34.30	34.32	34.30	34.32	34.32	0.30%	508
Apr 23, 2026	34.26	34.26	34.11	34.22	34.22	-0.12%	1,594
Apr 22, 2026	34.23	34.26	34.22	34.26	34.26	0.41%	529
Apr 21, 2026	34.15	34.15	34.12	34.12	34.12	-0.26%	153
Apr 20, 2026	34.19	34.21	34.17	34.21	34.21	-0.13%	2,257
Apr 17, 2026	34.25	34.25	34.25	34.25	34.25	0.47%	45
Apr 16, 2026	34.05	34.09	34.05	34.09	34.09	0.03%	231
Apr 15, 2026	34.08	34.08	34.08	34.08	34.08	0.37%	173
Apr 14, 2026	33.86	33.96	33.86	33.96	33.96	0.46%	274
Apr 13, 2026	33.58	33.80	33.58	33.80	33.80	0.59%	306
Apr 10, 2026	33.60	33.60	33.60	33.60	33.60	-0.01%	-
Apr 9, 2026	33.48	33.61	33.48	33.61	33.61	0.40%	520
Apr 8, 2026	33.30	33.47	33.30	33.47	33.47	1.55%	1,489
Apr 7, 2026	32.90	32.96	32.90	32.96	32.96	0.06%	302
Apr 6, 2026	32.94	32.94	32.94	32.94	32.94	0.23%	71
Apr 2, 2026	32.71	32.87	32.71	32.87	32.87	0.14%	128
Apr 1, 2026	32.81	32.96	32.81	32.82	32.82	0.50%	3,434
Mar 31, 2026	32.32	32.66	32.32	32.66	32.66	1.83%	116
Mar 30, 2026	32.20	32.20	32.07	32.07	32.07	-0.22%	498
Mar 27, 2026	32.31	32.31	32.14	32.14	32.14	-1.07%	1,709
Mar 26, 2026	32.66	32.66	32.49	32.49	32.49	-1.03%	220
Mar 25, 2026	32.83	32.85	32.83	32.83	32.83	0.34%	1,173
Mar 24, 2026	32.72	32.79	32.72	32.72	32.72	-0.30%	3,406
Mar 23, 2026	32.81	32.87	32.76	32.81	32.81	0.78%	4,705
Mar 20, 2026	32.74	32.74	32.49	32.56	32.56	-0.89%	1,191
Mar 19, 2026	32.86	32.86	32.74	32.85	32.85	-0.15%	206

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.