Pacer Swan SOS Flex (April) ETF (PSFM)
BATS: PSFM · Real-Time Price · USD
30.76
+0.04 (0.13%)
At close: Aug 13, 2025, 4:00 PM
30.76
0.00 (0.00%)
After-hours: Aug 13, 2025, 8:00 PM EDT
PSFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.70 | 30.76 | 30.70 | 30.76 | 30.76 | 0.13% | 160 |
| Aug 12, 2025 | 30.72 | 30.72 | 30.67 | 30.72 | 30.72 | 0.28% | 739 |
| Aug 11, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.03% | - |
| Aug 8, 2025 | 30.59 | 30.64 | 30.59 | 30.64 | 30.64 | 0.33% | 493 |
| Aug 7, 2025 | 30.51 | 30.54 | 30.51 | 30.54 | 30.54 | - | 292 |
| Aug 6, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.33% | 89 |
| Aug 5, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.27% | 722 |
| Aug 4, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.63% | - |
| Aug 1, 2025 | 30.40 | 30.40 | 30.33 | 30.33 | 30.33 | -0.47% | 285 |
| Jul 31, 2025 | 30.62 | 30.62 | 30.48 | 30.48 | 30.48 | -0.08% | 200 |
| Jul 30, 2025 | 30.63 | 30.65 | 30.50 | 30.50 | 30.50 | -0.22% | 1,125 |
| Jul 29, 2025 | 30.56 | 30.62 | 30.56 | 30.57 | 30.57 | -0.08% | 471 |
| Jul 28, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.08% | - |
| Jul 25, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.12% | 1,138 |
| Jul 24, 2025 | 30.55 | 30.55 | 30.46 | 30.53 | 30.53 | 0.15% | 1,138 |
| Jul 23, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.23% | - |
| Jul 22, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.07% | 100 |
| Jul 21, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.17% | 100 |
| Jul 18, 2025 | 30.43 | 30.43 | 30.38 | 30.38 | 30.38 | 0.01% | 170 |
| Jul 17, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.18% | 62 |
| Jul 16, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.08% | 62 |
| Jul 15, 2025 | 30.27 | 30.39 | 30.26 | 30.30 | 30.30 | -0.11% | 3,118 |
| Jul 14, 2025 | 30.35 | 30.35 | 30.33 | 30.33 | 30.33 | 0.04% | 1,000 |
| Jul 11, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.05% | 5 |
| Jul 10, 2025 | 30.37 | 30.39 | 30.30 | 30.30 | 30.30 | -0.02% | 4,542 |
| Jul 9, 2025 | 30.36 | 30.36 | 30.31 | 30.31 | 30.31 | 0.43% | 100 |
| Jul 8, 2025 | 30.28 | 30.30 | 30.18 | 30.18 | 30.18 | -0.05% | 3,477 |
| Jul 7, 2025 | 29.77 | 30.27 | 29.77 | 30.19 | 30.19 | -0.37% | 1,268 |
| Jul 3, 2025 | 30.25 | 30.31 | 30.25 | 30.31 | 30.31 | 0.40% | 3,543 |
| Jul 2, 2025 | 30.24 | 30.24 | 30.19 | 30.19 | 30.19 | 0.07% | 1,994 |
| Jul 1, 2025 | 30.17 | 30.21 | 30.16 | 30.16 | 30.16 | -0.12% | 479 |
| Jun 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.34% | 56 |
| Jun 27, 2025 | 30.14 | 30.16 | 30.10 | 30.10 | 30.10 | 0.23% | 637 |
| Jun 26, 2025 | 30.06 | 30.11 | 30.02 | 30.03 | 30.03 | 0.28% | 6,243 |
| Jun 25, 2025 | 30.03 | 30.05 | 29.95 | 29.95 | 29.95 | -0.11% | 278 |
| Jun 24, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.68% | 100 |
| Jun 23, 2025 | 29.68 | 29.78 | 29.68 | 29.78 | 29.78 | 0.50% | 183 |
| Jun 20, 2025 | 29.67 | 29.67 | 29.63 | 29.63 | 29.63 | -0.10% | 136 |
| Jun 18, 2025 | 29.72 | 29.72 | 29.63 | 29.66 | 29.66 | 0.21% | 641 |
| Jun 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.57% | 729 |
| Jun 16, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.56% | - |
| Jun 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.55% | - |
| Jun 12, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.14% | 2,378 |
| Jun 11, 2025 | 29.82 | 29.82 | 29.72 | 29.72 | 29.72 | -0.16% | 2,378 |
| Jun 10, 2025 | 29.66 | 29.77 | 29.66 | 29.77 | 29.77 | 0.21% | 221 |
| Jun 9, 2025 | 29.76 | 29.76 | 29.67 | 29.71 | 29.71 | 0.13% | 200 |
| Jun 6, 2025 | 29.71 | 29.71 | 29.67 | 29.67 | 29.67 | 0.51% | 104 |
| Jun 5, 2025 | 29.62 | 29.62 | 29.52 | 29.52 | 29.52 | -0.33% | 204 |
| Jun 4, 2025 | 29.63 | 29.65 | 29.56 | 29.62 | 29.62 | 0.01% | 352 |
| Jun 3, 2025 | 29.61 | 29.62 | 29.55 | 29.62 | 29.62 | 0.42% | 200 |