Pacer Swan SOS Flex (April) ETF (PSFM)
BATS: PSFM · Real-Time Price · USD
29.49
+0.11 (0.38%)
At close: Jun 2, 2025, 4:00 PM
29.49
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
PSFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.03% | 1,500 |
| May 29, 2025 | 29.39 | 29.39 | 29.37 | 29.37 | 29.37 | -0.04% | 800 |
| May 28, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.22% | 232 |
| May 27, 2025 | 29.43 | 29.47 | 29.43 | 29.45 | 29.45 | 1.13% | 1,404 |
| May 23, 2025 | 29.09 | 29.16 | 29.09 | 29.12 | 29.12 | -0.50% | 555 |
| May 22, 2025 | 29.32 | 29.32 | 29.27 | 29.27 | 29.27 | -0.12% | 1,463 |
| May 21, 2025 | 29.34 | 29.36 | 29.30 | 29.30 | 29.30 | -0.61% | 2,798 |
| May 20, 2025 | 29.55 | 29.55 | 29.48 | 29.48 | 29.48 | -0.14% | 772 |
| May 19, 2025 | 29.54 | 29.54 | 29.52 | 29.52 | 29.52 | 0.03% | 135 |
| May 16, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.41% | 301 |
| May 15, 2025 | 29.28 | 29.39 | 29.28 | 29.39 | 29.39 | 0.22% | 301 |
| May 14, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.01% | - |
| May 13, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.38% | - |
| May 12, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.76% | - |
| May 9, 2025 | 28.74 | 28.74 | 28.71 | 28.71 | 28.71 | -0.05% | 702 |
| May 8, 2025 | 28.63 | 28.88 | 28.63 | 28.72 | 28.72 | 0.43% | 7,650 |
| May 7, 2025 | 28.52 | 28.60 | 28.52 | 28.60 | 28.60 | 0.16% | 500 |
| May 6, 2025 | 28.57 | 28.57 | 28.55 | 28.55 | 28.55 | -0.38% | 100 |
| May 5, 2025 | 28.71 | 28.75 | 28.66 | 28.66 | 28.66 | -0.31% | 7,778 |
| May 2, 2025 | 28.76 | 28.83 | 28.75 | 28.75 | 28.75 | 0.72% | 11,482 |
| May 1, 2025 | 28.67 | 28.67 | 28.54 | 28.54 | 28.54 | 0.57% | 546 |
| Apr 30, 2025 | 28.25 | 28.38 | 28.25 | 28.38 | 28.38 | -0.09% | 36,136 |
| Apr 29, 2025 | 28.25 | 28.41 | 28.25 | 28.41 | 28.41 | 0.33% | 3,105 |
| Apr 28, 2025 | 28.25 | 28.31 | 28.25 | 28.31 | 28.31 | 0.13% | 1,762 |
| Apr 25, 2025 | 28.17 | 28.28 | 28.17 | 28.28 | 28.28 | 0.32% | 452 |
| Apr 24, 2025 | 28.04 | 28.19 | 28.04 | 28.19 | 28.19 | 1.20% | 274 |
| Apr 23, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.14% | 68 |
| Apr 22, 2025 | 27.43 | 27.54 | 27.43 | 27.54 | 27.54 | 1.85% | 182 |
| Apr 21, 2025 | 26.99 | 27.04 | 26.87 | 27.04 | 27.04 | -1.71% | 1,812 |
| Apr 17, 2025 | 27.49 | 27.51 | 27.49 | 27.51 | 27.51 | 0.23% | 152 |
| Apr 16, 2025 | 27.71 | 27.71 | 27.44 | 27.44 | 27.44 | -1.55% | 206 |
| Apr 15, 2025 | 27.91 | 27.95 | 27.87 | 27.87 | 27.87 | -0.05% | 1,157 |
| Apr 14, 2025 | 27.78 | 27.98 | 27.78 | 27.89 | 27.89 | 0.88% | 560 |
| Apr 11, 2025 | 26.89 | 27.66 | 26.89 | 27.65 | 27.65 | 1.23% | 611 |
| Apr 10, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -3.16% | 40 |
| Apr 9, 2025 | 26.47 | 28.20 | 26.47 | 28.20 | 28.20 | 7.10% | 6,065 |
| Apr 8, 2025 | 27.39 | 27.39 | 26.33 | 26.33 | 26.33 | -0.49% | 3,938 |
| Apr 7, 2025 | 26.30 | 26.68 | 26.25 | 26.46 | 26.46 | -1.31% | 2,141 |
| Apr 4, 2025 | 27.05 | 27.34 | 26.80 | 26.81 | 26.81 | -4.05% | 37,476 |
| Apr 3, 2025 | 28.11 | 28.11 | 27.94 | 27.94 | 27.94 | -2.99% | 100 |
| Apr 2, 2025 | 28.74 | 28.80 | 28.74 | 28.80 | 28.80 | 0.44% | 193 |
| Apr 1, 2025 | 28.69 | 28.69 | 28.65 | 28.68 | 28.68 | 0.15% | 777 |
| Mar 31, 2025 | 28.27 | 28.63 | 28.27 | 28.63 | 28.63 | 0.57% | 688 |
| Mar 28, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -2.04% | 1,685 |
| Mar 27, 2025 | 29.20 | 29.20 | 29.06 | 29.06 | 29.06 | -0.26% | 1,685 |
| Mar 26, 2025 | 29.37 | 29.37 | 29.14 | 29.14 | 29.14 | -0.96% | 15,911 |
| Mar 25, 2025 | 29.43 | 29.48 | 29.42 | 29.42 | 29.42 | - | 2,085 |
| Mar 24, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 1.80% | 5 |
| Mar 21, 2025 | 28.68 | 28.90 | 28.68 | 28.90 | 28.90 | -0.01% | 127 |
| Mar 20, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.23% | 45 |