Pacer Swan SOS Flex (April) ETF (PSFM)
BATS: PSFM · Real-Time Price · USD
31.60
0.00 (0.00%)
Dec 3, 2025, 4:00 PM EST - Market open
PSFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.22% | - |
| Dec 2, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.10% | 635 |
| Dec 1, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.02% | - |
| Nov 28, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.27% | - |
| Nov 26, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.21% | - |
| Nov 25, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.14% | 194 |
| Nov 24, 2025 | 31.25 | 31.37 | 31.25 | 31.37 | 31.37 | 0.58% | 531 |
| Nov 21, 2025 | 31.21 | 31.21 | 31.16 | 31.19 | 31.19 | 0.49% | 770 |
| Nov 20, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.44% | - |
| Nov 19, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.08% | - |
| Nov 18, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.20% | - |
| Nov 17, 2025 | 31.33 | 31.33 | 31.21 | 31.21 | 31.21 | -0.26% | 1,584 |
| Nov 14, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.12% | - |
| Nov 13, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.44% | - |
| Nov 12, 2025 | 31.44 | 31.44 | 31.39 | 31.39 | 31.39 | -0.03% | 804 |
| Nov 11, 2025 | 31.36 | 31.40 | 31.34 | 31.40 | 31.40 | -0.16% | 15,833 |
| Nov 10, 2025 | 31.43 | 31.46 | 31.42 | 31.45 | 31.45 | 0.46% | 1,346 |
| Nov 7, 2025 | 31.14 | 31.31 | 31.12 | 31.31 | 31.30 | -0.02% | 1,346 |
| Nov 6, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | - |
| Nov 5, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.03% | 676 |
| Nov 4, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.10% | - |
| Nov 3, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.08% | 678 |
| Oct 31, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.04% | - |
| Oct 30, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.11% | - |
| Oct 29, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.06% | - |
| Oct 28, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - | - |
| Oct 27, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.18% | 14 |
| Oct 24, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.19% | - |
| Oct 23, 2025 | 31.25 | 31.32 | 31.25 | 31.32 | 31.32 | 0.18% | 252 |
| Oct 22, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.13% | 5 |
| Oct 21, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.06% | - |
| Oct 20, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.39% | - |
| Oct 17, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.32% | - |
| Oct 16, 2025 | 31.11 | 31.11 | 31.07 | 31.07 | 31.07 | -0.26% | 100 |
| Oct 15, 2025 | 31.10 | 31.15 | 31.10 | 31.15 | 31.15 | -0.03% | 100 |
| Oct 14, 2025 | 31.07 | 31.15 | 31.07 | 31.15 | 31.15 | -0.02% | 217 |
| Oct 13, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.43% | - |
| Oct 10, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.55% | - |
| Oct 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.14% | 686 |
| Oct 8, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.13% | - |
| Oct 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.10% | - |
| Oct 6, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.08% | - |
| Oct 3, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.04% | - |
| Oct 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.02% | - |
| Oct 1, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.06% | 36 |
| Sep 30, 2025 | 31.13 | 31.19 | 31.13 | 31.19 | 31.19 | 0.10% | 360 |
| Sep 29, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.15 | 0.06% | 72 |
| Sep 26, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.21% | - |
| Sep 25, 2025 | 31.04 | 31.07 | 31.04 | 31.07 | 31.07 | -0.09% | 117 |
| Sep 24, 2025 | 31.04 | 31.10 | 31.04 | 31.10 | 31.10 | 0.13% | 1,472 |