Pacer Swan SOS Flex (April) ETF (PSFM)
BATS: PSFM · Real-Time Price · USD
28.68
+0.04 (0.16%)
Apr 1, 2025, 2:15 PM EDT - Market closed
PSFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 28.87 | 28.97 | 28.87 | 28.97 | 28.97 | 0.90% | 100 |
| Mar 18, 2025 | 28.68 | 28.72 | 28.68 | 28.72 | 28.72 | -1.19% | 2,537 |
| Mar 17, 2025 | 28.87 | 29.06 | 28.87 | 29.06 | 29.06 | 0.78% | 287 |
| Mar 14, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.86% | 54 |
| Mar 13, 2025 | 28.50 | 28.50 | 28.31 | 28.31 | 28.31 | -1.32% | 170 |
| Mar 12, 2025 | 28.74 | 28.74 | 28.55 | 28.69 | 28.69 | 0.63% | 784 |
| Mar 11, 2025 | 28.60 | 28.62 | 28.51 | 28.51 | 28.51 | -0.97% | 3,191 |
| Mar 10, 2025 | 28.96 | 28.96 | 28.79 | 28.79 | 28.79 | -2.32% | 503 |
| Mar 7, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.54% | 683 |
| Mar 6, 2025 | 29.57 | 29.57 | 29.32 | 29.32 | 29.32 | -1.36% | 683 |
| Mar 5, 2025 | 29.52 | 29.73 | 29.52 | 29.72 | 29.72 | 0.80% | 1,059 |
| Mar 4, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.97% | - |
| Mar 3, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.40% | - |
| Feb 28, 2025 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 1.40% | 188 |
| Feb 27, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.42% | 821 |
| Feb 26, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.03% | - |
| Feb 25, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.34% | 150 |
| Feb 24, 2025 | 30.39 | 30.39 | 30.32 | 30.32 | 30.32 | -0.07% | 150 |
| Feb 21, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.91% | 822 |
| Feb 20, 2025 | 30.64 | 30.67 | 30.62 | 30.62 | 30.62 | -0.13% | 1,026 |
| Feb 19, 2025 | 30.72 | 30.80 | 30.66 | 30.66 | 30.66 | 0.07% | 3,330 |
| Feb 18, 2025 | 30.59 | 30.64 | 30.59 | 30.64 | 30.64 | 0.26% | 288 |
| Feb 14, 2025 | 30.55 | 30.56 | 30.55 | 30.56 | 30.56 | 0.07% | 1,018 |
| Feb 13, 2025 | 30.45 | 30.54 | 30.45 | 30.54 | 30.54 | 0.34% | 995 |
| Feb 12, 2025 | 30.38 | 30.44 | 30.38 | 30.44 | 30.44 | -0.05% | 201 |
| Feb 11, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.03% | 100 |
| Feb 10, 2025 | 30.39 | 30.46 | 30.39 | 30.46 | 30.46 | 0.41% | 100 |
| Feb 7, 2025 | 30.36 | 30.36 | 30.34 | 30.34 | 30.34 | -0.22% | 226 |
| Feb 6, 2025 | 30.39 | 30.43 | 30.38 | 30.41 | 30.41 | 0.16% | 758 |
| Feb 5, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.19% | 4 |
| Feb 4, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.42% | 297 |
| Feb 3, 2025 | 29.98 | 30.17 | 29.98 | 30.17 | 30.17 | -0.41% | 297 |
| Jan 31, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.14% | 3,891 |
| Jan 30, 2025 | 30.36 | 30.36 | 30.34 | 30.34 | 30.34 | 0.21% | 3,891 |
| Jan 29, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.08% | 855 |
| Jan 28, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.32% | 855 |
| Jan 27, 2025 | 30.16 | 30.20 | 30.11 | 30.20 | 30.20 | -0.66% | 703 |
| Jan 24, 2025 | 30.41 | 30.41 | 30.40 | 30.40 | 30.40 | -0.09% | 220 |
| Jan 23, 2025 | 30.40 | 30.43 | 30.40 | 30.43 | 30.43 | 0.11% | 2,389 |
| Jan 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.36% | 2,879 |
| Jan 21, 2025 | 30.16 | 30.29 | 30.16 | 30.29 | 30.29 | 0.41% | 2,879 |