Skip to main content
Pacer Swan SOS Flex (April) ETF (PSFM)
BATS: PSFM · Real-Time Price · USD
30.18
+0.02 (0.06%)
Jan 21, 2025, 10:49 AM EST - Market closed

PSFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202530.1630.2930.1630.2930.290.41%2,879
Jan 17, 202530.1830.1830.1630.1630.160.62%476
Jan 16, 202529.9829.9829.9829.9829.98-0.16%838
Jan 15, 202529.9930.0229.9730.0230.021.29%838
Jan 14, 202529.6429.6429.6429.6429.640.05%72
Jan 13, 202529.5129.6329.5129.6329.630.12%872
Jan 10, 202529.5929.5929.5929.5929.59-0.93%53
Jan 8, 202529.8729.8729.8729.8729.870.30%1,070
Jan 7, 202529.9429.9429.7829.7829.78-0.84%1,070
Jan 6, 202530.0530.0529.9330.0330.030.49%1,938
Jan 3, 202529.9029.9029.8629.8829.880.61%4,636
Jan 2, 202529.6329.7029.6329.7029.700.11%256
Dec 31, 202429.7729.7729.6729.6729.67-0.49%1,457
Dec 30, 202429.5829.8229.5829.8229.82-0.36%241
Dec 27, 202430.0030.0029.9229.9329.93-0.51%1,455
Dec 26, 202430.0830.0830.0830.0830.080.03%-
Dec 24, 202430.0730.0730.0730.0730.070.64%8,804
Dec 23, 202429.7529.8829.7029.8829.880.40%8,804
Dec 20, 202429.6029.7629.6029.7629.760.69%200
Dec 19, 202429.5629.5629.5629.5629.56-0.09%1,354
Dec 18, 202430.1430.1429.5929.5929.59-1.51%1,354
Dec 17, 202430.0430.0430.0430.0430.04-0.36%882
Dec 16, 202430.0830.1530.0830.1530.150.36%3,051
Dec 13, 202430.0230.0430.0230.0430.04-0.20%649
Dec 12, 202430.1030.1030.1030.1030.10-0.17%861
Dec 11, 202430.1430.1530.1430.1530.150.39%861
Dec 10, 202430.0330.0330.0330.0330.03-0.07%-
Dec 9, 202430.0530.0530.0530.0530.05-0.26%-
Dec 6, 202430.1330.1330.1330.1330.130.13%250
Dec 5, 202430.0730.0930.0730.0930.09-0.06%250
Dec 4, 202430.1130.1130.1130.1130.110.19%170
Dec 3, 202430.0930.0930.0530.0530.050.03%170
Dec 2, 202430.0730.0730.0430.0430.040.10%500
Nov 29, 202430.0230.0230.0230.0230.020.52%54
Nov 27, 202429.8629.8629.8629.8629.86-0.33%906
Nov 26, 202429.9129.9629.9129.9629.960.42%183
Nov 25, 202429.8429.8429.8429.8429.840.21%84
Nov 22, 202429.7729.7729.7729.7729.770.38%40
Nov 21, 202429.7729.7729.6629.6629.660.08%1,624
Nov 20, 202429.4929.6729.4929.6429.64-0.03%395
Nov 19, 202429.6529.6729.6129.6429.640.21%726
Nov 18, 202429.5829.5829.5829.5829.580.23%644
Nov 15, 202429.5429.5429.5129.5129.51-0.67%639
Nov 14, 202429.7129.7129.7129.7129.71-0.22%-
Nov 13, 202429.7829.7829.7829.7829.780.05%-
Nov 12, 202429.7729.7729.7729.7729.77-0.14%44
Nov 11, 202429.8129.8129.8129.8129.810.07%44
Nov 8, 202429.7929.7929.7929.7929.790.18%-
Nov 7, 202429.7329.7329.7329.7329.730.33%1,500
Nov 6, 202429.5329.6329.5329.6329.631.45%1,500
Nov 5, 202429.2129.2129.2129.2129.210.77%-
Nov 4, 202428.9928.9928.9928.9928.99-0.16%-
Nov 1, 202429.0329.0329.0329.0329.030.13%864
Oct 31, 202429.0229.0229.0029.0029.00-0.99%864
Oct 30, 202429.2629.3329.2629.2929.29-0.13%725
Oct 29, 202429.2629.3229.2629.3229.320.08%2,308
Oct 28, 202429.2829.4029.2829.3029.300.23%2,218
Oct 25, 202429.2329.2429.2329.2429.24-0.07%506
Oct 24, 202429.2129.2629.2129.2629.260.17%349
Oct 23, 202429.2129.2129.2129.2129.21-0.54%36
Oct 22, 202429.2729.3629.2629.3629.360.10%520
Oct 21, 202429.3429.3429.3429.3429.34-0.10%-
Oct 18, 202429.2929.3729.2929.3729.370.26%155
Oct 17, 202429.3029.3029.2229.2929.290.24%1,136
Oct 16, 202429.2229.2229.2229.2229.220.09%992
Oct 15, 202429.3329.3329.1929.1929.19-0.42%315
Oct 14, 202429.3229.3229.3229.3229.320.31%74
Oct 11, 202429.2329.2329.2329.2329.230.45%43
Oct 10, 202429.1029.1029.1029.1029.10-0.12%43
Oct 9, 202429.1329.1329.1329.1329.130.59%1,002
Oct 8, 202428.9628.9628.9628.9628.960.41%1,002
Oct 7, 202428.8428.8428.8428.8428.84-0.59%180
Oct 4, 202429.0129.0129.0129.0129.010.54%1
Oct 3, 202428.8628.8628.8628.8628.86-0.17%48
Oct 2, 202428.9028.9028.9028.9028.900.02%48
Oct 1, 202428.8728.9028.7928.9028.90-0.54%3,577
Sep 30, 202428.9929.0528.9929.0529.050.27%1,440
Sep 27, 202429.0329.0428.9828.9828.98-0.09%1,728
Sep 26, 202428.9929.0328.9929.0029.000.25%5,048
Sep 25, 202428.9328.9328.9328.9328.93-0.16%198
Sep 24, 202428.9428.9828.9428.9828.980.25%198
Sep 23, 202428.9128.9128.9128.9128.910.19%-
Sep 20, 202428.8228.8528.8228.8528.85-0.08%734
Sep 19, 202428.8828.8828.8828.8828.880.77%250
Sep 18, 202428.6828.6828.6528.6528.650.11%250
Sep 17, 202428.6228.6228.6228.6228.62-0.03%-
Sep 16, 202428.6328.6328.6328.6328.630.12%-
Sep 13, 202428.6028.6028.6028.6028.600.47%34
Sep 12, 202428.4628.4628.4628.4628.460.39%34
Sep 11, 202428.3528.3528.3528.3528.350.69%329
Sep 10, 202428.1128.1628.1128.1628.160.35%1,536
Sep 9, 202427.9628.0627.9628.0628.060.75%583
Sep 6, 202427.8527.8527.8527.8527.85-1.03%-
Sep 5, 202428.1428.1428.1428.1428.14-0.24%-
Sep 4, 202428.2128.2128.2128.2128.21-392
Sep 3, 202428.2328.2728.2128.2128.21-1.46%392
Aug 30, 202428.6328.6328.6328.6328.630.68%241
Aug 29, 202428.6428.6428.4428.4428.440.14%1,023
Aug 28, 202428.4028.4028.4028.4028.40-0.51%1,060
Aug 27, 202428.5628.5628.5528.5528.550.17%100