Pacer Swan SOS Flex (April) ETF (PSFM)
BATS: PSFM · Real-Time Price · USD
30.16
-0.04 (-0.12%)
At close: Jul 1, 2025, 4:00 PM
30.16
0.00 (0.00%)
After-hours: Jul 1, 2025, 8:00 PM EDT
PSFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 30.17 | 30.17 | 30.17 | 30.21 | - | 0.03% | 203 |
| Jun 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.34% | 56 |
| Jun 27, 2025 | 30.14 | 30.16 | 30.10 | 30.10 | 30.10 | 0.23% | 637 |
| Jun 26, 2025 | 30.06 | 30.11 | 30.02 | 30.03 | 30.03 | 0.28% | 6,243 |
| Jun 25, 2025 | 30.03 | 30.05 | 29.95 | 29.95 | 29.95 | -0.11% | 278 |
| Jun 24, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.68% | 100 |
| Jun 23, 2025 | 29.68 | 29.78 | 29.68 | 29.78 | 29.78 | 0.50% | 183 |
| Jun 20, 2025 | 29.67 | 29.67 | 29.63 | 29.63 | 29.63 | -0.10% | 136 |
| Jun 18, 2025 | 29.72 | 29.72 | 29.63 | 29.66 | 29.66 | 0.21% | 641 |
| Jun 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.57% | 729 |
| Jun 16, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.56% | - |
| Jun 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.55% | - |
| Jun 12, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.14% | 2,378 |
| Jun 11, 2025 | 29.82 | 29.82 | 29.72 | 29.72 | 29.72 | -0.16% | 2,378 |
| Jun 10, 2025 | 29.66 | 29.77 | 29.66 | 29.77 | 29.77 | 0.21% | 221 |
| Jun 9, 2025 | 29.76 | 29.76 | 29.67 | 29.71 | 29.71 | 0.13% | 200 |
| Jun 6, 2025 | 29.71 | 29.71 | 29.67 | 29.67 | 29.67 | 0.51% | 104 |
| Jun 5, 2025 | 29.62 | 29.62 | 29.52 | 29.52 | 29.52 | -0.33% | 204 |
| Jun 4, 2025 | 29.63 | 29.65 | 29.56 | 29.62 | 29.62 | 0.01% | 352 |
| Jun 3, 2025 | 29.61 | 29.62 | 29.55 | 29.62 | 29.62 | 0.42% | 200 |
| Jun 2, 2025 | 29.38 | 29.52 | 29.38 | 29.49 | 29.49 | 0.38% | 2,038 |
| May 30, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.03% | 1,500 |
| May 29, 2025 | 29.39 | 29.39 | 29.37 | 29.37 | 29.37 | -0.04% | 800 |
| May 28, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.22% | 232 |
| May 27, 2025 | 29.43 | 29.47 | 29.43 | 29.45 | 29.45 | 1.13% | 1,404 |
| May 23, 2025 | 29.09 | 29.16 | 29.09 | 29.12 | 29.12 | -0.50% | 555 |
| May 22, 2025 | 29.32 | 29.32 | 29.27 | 29.27 | 29.27 | -0.12% | 1,463 |
| May 21, 2025 | 29.34 | 29.36 | 29.30 | 29.30 | 29.30 | -0.61% | 2,798 |
| May 20, 2025 | 29.55 | 29.55 | 29.48 | 29.48 | 29.48 | -0.14% | 772 |
| May 19, 2025 | 29.54 | 29.54 | 29.52 | 29.52 | 29.52 | 0.03% | 135 |
| May 16, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.41% | 301 |
| May 15, 2025 | 29.28 | 29.39 | 29.28 | 29.39 | 29.39 | 0.22% | 301 |
| May 14, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.01% | - |
| May 13, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.38% | - |
| May 12, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.76% | - |
| May 9, 2025 | 28.74 | 28.74 | 28.71 | 28.71 | 28.71 | -0.05% | 702 |
| May 8, 2025 | 28.63 | 28.88 | 28.63 | 28.72 | 28.72 | 0.43% | 7,650 |
| May 7, 2025 | 28.52 | 28.60 | 28.52 | 28.60 | 28.60 | 0.16% | 500 |
| May 6, 2025 | 28.57 | 28.57 | 28.55 | 28.55 | 28.55 | -0.38% | 100 |
| May 5, 2025 | 28.71 | 28.75 | 28.66 | 28.66 | 28.66 | -0.31% | 7,778 |
| May 2, 2025 | 28.76 | 28.83 | 28.75 | 28.75 | 28.75 | 0.72% | 11,482 |
| May 1, 2025 | 28.67 | 28.67 | 28.54 | 28.54 | 28.54 | 0.57% | 546 |
| Apr 30, 2025 | 28.25 | 28.38 | 28.25 | 28.38 | 28.38 | -0.09% | 36,136 |
| Apr 29, 2025 | 28.25 | 28.41 | 28.25 | 28.41 | 28.41 | 0.33% | 3,105 |
| Apr 28, 2025 | 28.25 | 28.31 | 28.25 | 28.31 | 28.31 | 0.13% | 1,762 |
| Apr 25, 2025 | 28.17 | 28.28 | 28.17 | 28.28 | 28.28 | 0.32% | 452 |
| Apr 24, 2025 | 28.04 | 28.19 | 28.04 | 28.19 | 28.19 | 1.20% | 274 |
| Apr 23, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.14% | 68 |
| Apr 22, 2025 | 27.43 | 27.54 | 27.43 | 27.54 | 27.54 | 1.85% | 182 |
| Apr 21, 2025 | 26.99 | 27.04 | 26.87 | 27.04 | 27.04 | -1.71% | 1,812 |