Pacer Swan SOS Flex (April) ETF (PSFM)
BATS: PSFM · Real-Time Price · USD
31.08
+0.02 (0.06%)
At close: Sep 15, 2025, 4:00 PM EDT
31.08
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT
PSFM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 7, 2025 | 30.51 | 30.54 | 30.51 | 30.54 | 30.54 | - | 292 |
Aug 6, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.33% | 89 |
Aug 5, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.27% | 722 |
Aug 4, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.63% | - |
Aug 1, 2025 | 30.40 | 30.40 | 30.33 | 30.33 | 30.33 | -0.47% | 285 |
Jul 31, 2025 | 30.62 | 30.62 | 30.48 | 30.48 | 30.48 | -0.08% | 200 |
Jul 30, 2025 | 30.63 | 30.65 | 30.50 | 30.50 | 30.50 | -0.22% | 1,125 |
Jul 29, 2025 | 30.56 | 30.62 | 30.56 | 30.57 | 30.57 | -0.08% | 471 |
Jul 28, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.08% | - |
Jul 25, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.12% | 1,138 |
Jul 24, 2025 | 30.55 | 30.55 | 30.46 | 30.53 | 30.53 | 0.15% | 1,138 |
Jul 23, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.23% | - |
Jul 22, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.07% | 100 |
Jul 21, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.17% | 100 |
Jul 18, 2025 | 30.43 | 30.43 | 30.38 | 30.38 | 30.38 | 0.01% | 170 |
Jul 17, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.18% | 62 |
Jul 16, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.08% | 62 |
Jul 15, 2025 | 30.27 | 30.39 | 30.26 | 30.30 | 30.30 | -0.11% | 3,118 |
Jul 14, 2025 | 30.35 | 30.35 | 30.33 | 30.33 | 30.33 | 0.04% | 1,000 |
Jul 11, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.05% | 5 |
Jul 10, 2025 | 30.37 | 30.39 | 30.30 | 30.30 | 30.30 | -0.02% | 4,542 |
Jul 9, 2025 | 30.36 | 30.36 | 30.31 | 30.31 | 30.31 | 0.43% | 100 |
Jul 8, 2025 | 30.28 | 30.30 | 30.18 | 30.18 | 30.18 | -0.05% | 3,477 |
Jul 7, 2025 | 29.77 | 30.27 | 29.77 | 30.19 | 30.19 | -0.37% | 1,268 |
Jul 3, 2025 | 30.25 | 30.31 | 30.25 | 30.31 | 30.31 | 0.40% | 3,543 |