Pacer Swan SOS Flex (April) ETF (PSFM)

PSFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	34.39	34.49	34.32	34.49	34.49	-0.23%	911
Jun 8, 2026	34.57	34.57	34.57	34.57	34.57	0.16%	6
Jun 5, 2026	34.53	34.53	34.51	34.51	34.51	-0.92%	9,862
Jun 4, 2026	34.84	34.84	34.84	34.84	34.84	0.22%	-
Jun 3, 2026	34.76	34.76	34.76	34.76	34.76	-0.16%	-
Jun 2, 2026	34.82	34.82	34.82	34.82	34.82	0.04%	-
Jun 1, 2026	34.80	34.80	34.80	34.80	34.80	0.03%	-
May 29, 2026	34.79	34.79	34.79	34.79	34.79	0.09%	-
May 28, 2026	34.72	34.76	34.72	34.76	34.76	0.22%	100
May 27, 2026	34.69	34.69	34.69	34.69	34.69	0.03%	-
May 26, 2026	34.58	34.71	34.58	34.68	34.68	0.29%	10,397
May 22, 2026	34.59	34.60	34.57	34.58	34.58	0.01%	1,838
May 21, 2026	34.43	34.57	34.43	34.57	34.57	0.14%	307
May 20, 2026	34.46	34.52	34.46	34.52	34.52	0.33%	1,143
May 19, 2026	34.42	34.42	34.41	34.41	34.41	-0.13%	371
May 18, 2026	34.45	34.45	34.45	34.45	34.45	-0.01%	5
May 15, 2026	34.45	34.45	34.45	34.45	34.45	-0.32%	-
May 14, 2026	34.49	34.59	34.49	34.56	34.56	0.24%	39,168
May 13, 2026	34.45	34.48	34.45	34.48	34.48	0.19%	1,110
May 12, 2026	34.39	34.42	34.39	34.42	34.42	-0.07%	527
May 11, 2026	34.44	34.44	34.44	34.44	34.44	0.03%	56
May 8, 2026	34.43	34.43	34.43	34.43	34.43	0.29%	-
May 7, 2026	34.32	34.38	34.32	34.33	34.33	-0.07%	9,856
May 6, 2026	34.36	34.36	34.36	34.36	34.35	0.39%	10
May 5, 2026	34.22	34.22	34.22	34.22	34.22	0.34%	51
May 4, 2026	34.17	34.17	34.08	34.10	34.10	-0.27%	767
May 1, 2026	34.24	34.24	34.16	34.20	34.20	0.09%	1,537
Apr 30, 2026	34.17	34.17	34.17	34.17	34.17	0.50%	-
Apr 29, 2026	33.96	34.00	33.94	34.00	34.00	-0.06%	1,177
Apr 28, 2026	34.01	34.02	34.01	34.02	34.02	-0.10%	170
Apr 27, 2026	34.04	34.05	34.04	34.05	34.05	0.04%	200
Apr 24, 2026	34.00	34.04	34.00	34.04	34.04	0.39%	2,292
Apr 23, 2026	33.97	33.97	33.87	33.90	33.90	-0.18%	25,879
Apr 22, 2026	33.95	33.99	33.92	33.97	33.97	0.45%	5,496
Apr 21, 2026	33.85	33.85	33.82	33.82	33.82	-0.28%	546
Apr 20, 2026	33.91	33.91	33.91	33.91	33.91	-0.12%	-
Apr 17, 2026	33.95	33.95	33.95	33.95	33.95	0.43%	-
Apr 16, 2026	33.81	33.81	33.81	33.81	33.81	0.15%	-
Apr 15, 2026	33.76	33.76	33.76	33.76	33.76	0.31%	-
Apr 14, 2026	33.65	33.65	33.65	33.65	33.65	0.52%	-
Apr 13, 2026	33.21	33.48	33.20	33.48	33.48	0.51%	5,859
Apr 10, 2026	33.41	33.41	33.31	33.31	33.31	-0.08%	3,020
Apr 9, 2026	33.36	33.36	33.31	33.34	33.34	0.52%	8,902
Apr 8, 2026	33.16	33.16	33.16	33.16	33.16	1.41%	-
Apr 7, 2026	32.57	32.70	32.57	32.70	32.70	0.02%	116
Apr 6, 2026	32.63	32.74	32.63	32.69	32.69	0.35%	1,071
Apr 2, 2026	32.60	32.60	32.58	32.58	32.58	0.16%	9,746
Apr 1, 2026	32.50	32.61	32.50	32.53	32.53	0.29%	5,748
Mar 31, 2026	32.44	32.44	32.44	32.44	32.44	1.04%	34
Mar 30, 2026	32.18	32.18	32.10	32.10	32.10	0.21%	224

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.