Pacer Swan SOS Flex (April) ETF (PSFM)
BATS: PSFM · Real-Time Price · USD
32.17
-0.06 (-0.19%)
At close: Mar 5, 2026, 4:00 PM EST
32.17
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
PSFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.18 | 32.18 | 32.17 | 32.17 | 32.17 | -0.19% | 246 |
| Mar 4, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.19% | - |
| Mar 3, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.16% | - |
| Mar 2, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.05% | - |
| Feb 27, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.07% | - |
| Feb 26, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.04% | 21 |
| Feb 25, 2026 | 32.29 | 32.30 | 32.24 | 32.24 | 32.24 | 0.13% | 948 |
| Feb 24, 2026 | 32.15 | 32.20 | 32.15 | 32.20 | 32.19 | 0.24% | 12,728 |
| Feb 23, 2026 | 32.11 | 32.12 | 32.09 | 32.12 | 32.12 | 0.12% | 1,299 |
| Feb 20, 2026 | 32.16 | 32.16 | 32.08 | 32.08 | 32.08 | -0.10% | 1,297 |
| Feb 19, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.08% | 36 |
| Feb 18, 2026 | 32.13 | 32.14 | 32.13 | 32.14 | 32.14 | 0.11% | 300 |
| Feb 17, 2026 | 32.12 | 32.12 | 32.11 | 32.11 | 32.10 | 0.16% | 166 |
| Feb 13, 2026 | 32.07 | 32.07 | 32.05 | 32.05 | 32.05 | -0.02% | 3,420 |
| Feb 12, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.23% | 1 |
| Feb 11, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.02% | 82 |
| Feb 10, 2026 | 32.10 | 32.13 | 32.10 | 32.13 | 32.13 | -0.02% | 125 |
| Feb 9, 2026 | 32.07 | 32.14 | 32.07 | 32.14 | 32.14 | 0.39% | 405 |
| Feb 6, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.07% | 606 |
| Feb 5, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.08% | - |
| Feb 4, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.14% | 30 |
| Feb 3, 2026 | 32.04 | 32.06 | 31.96 | 32.06 | 32.06 | 0.16% | 975 |
| Feb 2, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.13% | 1,228 |
| Jan 30, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.04% | 1 |
| Jan 29, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.11% | - |
| Jan 28, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.09% | - |
| Jan 27, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.03% | - |
| Jan 26, 2026 | 32.04 | 32.06 | 32.04 | 32.06 | 32.06 | 0.09% | 1,081 |
| Jan 23, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.19% | - |
| Jan 22, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.05% | 620 |
| Jan 21, 2026 | 31.88 | 31.99 | 31.88 | 31.99 | 31.99 | 0.36% | 109 |
| Jan 20, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.27% | 81 |
| Jan 16, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.05% | - |
| Jan 15, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.08% | - |
| Jan 14, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.06% | 1 |
| Jan 13, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.98 | 0.08% | - |
| Jan 12, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.03% | - |
| Jan 9, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.14% | - |
| Jan 8, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.01% | - |
| Jan 7, 2026 | 31.90 | 31.90 | 31.88 | 31.90 | 31.90 | -0.03% | 241 |
| Jan 6, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.09% | - |
| Jan 5, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.11% | 1 |
| Jan 2, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.05% | - |
| Dec 31, 2025 | 31.87 | 31.87 | 31.83 | 31.83 | 31.83 | -0.06% | 237 |
| Dec 30, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.07% | 1,780 |
| Dec 29, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.02% | 73 |
| Dec 26, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.02% | 1 |
| Dec 24, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.13% | - |
| Dec 23, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.08% | - |
| Dec 22, 2025 | 31.81 | 31.81 | 31.74 | 31.80 | 31.80 | 0.09% | 2,881 |