Pacer Swan SOS Flex (April) ETF (PSFM)
BATS: PSFM · Real-Time Price · USD
31.16
+0.09 (0.30%)
Oct 17, 2025, 4:00 PM EDT - Market closed
PSFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 31.16 | 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 |
| Sep 23, 2025 | 31.11 | 31.11 | 31.06 | 31.06 | 31.06 | -0.30% | 1,596 |
| Sep 22, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.06% | - |
| Sep 19, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.10% | - |
| Sep 18, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.09% | - |
| Sep 17, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.04% | - |
| Sep 16, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.05% | - |
| Sep 15, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.06% | - |
| Sep 12, 2025 | 31.00 | 31.09 | 31.00 | 31.06 | 31.06 | 0.04% | 1,315 |
| Sep 11, 2025 | 30.99 | 31.05 | 30.99 | 31.05 | 31.05 | 0.18% | 200 |
| Sep 10, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.06% | - |
| Sep 9, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.08% | - |
| Sep 8, 2025 | 30.93 | 30.95 | 30.93 | 30.95 | 30.95 | 0.11% | 492 |
| Sep 5, 2025 | 30.87 | 30.94 | 30.87 | 30.92 | 30.92 | - | 716 |
| Sep 4, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.26% | - |
| Sep 3, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.31% | 701 |
| Sep 2, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.31% | 701 |
| Aug 29, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.16% | - |
| Aug 28, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.14% | 10,000 |
| Aug 27, 2025 | 30.89 | 30.92 | 30.84 | 30.84 | 30.84 | 0.07% | 10,000 |
| Aug 26, 2025 | 30.78 | 30.87 | 30.76 | 30.82 | 30.82 | 0.20% | 25,639 |
| Aug 25, 2025 | 30.75 | 30.77 | 30.75 | 30.76 | 30.76 | -0.14% | 8,060 |
| Aug 22, 2025 | 30.87 | 30.87 | 30.80 | 30.80 | 30.80 | 0.65% | 116 |
| Aug 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.28% | 23,069 |
| Aug 20, 2025 | 30.67 | 30.69 | 30.67 | 30.69 | 30.69 | -0.02% | 23,069 |
| Aug 19, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.22% | 43 |
| Aug 18, 2025 | 30.77 | 30.77 | 30.76 | 30.76 | 30.76 | 0.07% | 100 |
| Aug 15, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.04% | 908 |
| Aug 14, 2025 | 30.74 | 30.74 | 30.73 | 30.73 | 30.73 | -0.09% | 908 |
| 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 |