Pacer Swan SOS Flex (October) ETF (PSFO)
BATS: PSFO · Real-Time Price · USD
26.80
-0.35 (-1.29%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PSFO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 27.77 | 27.87 | 27.77 | 27.87 | 27.87 | 1.32% | 1,431 |
Apr 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.08% | 19 |
Apr 22, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.53% | 64 |
Apr 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.30% | 64 |
Apr 17, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.24% | 21 |
Apr 16, 2025 | 26.95 | 27.09 | 26.95 | 27.09 | 27.09 | -1.42% | 150 |
Apr 15, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.14% | 107 |
Apr 14, 2025 | 27.33 | 27.44 | 27.32 | 27.44 | 27.44 | 0.60% | 1,164 |
Apr 11, 2025 | 26.81 | 27.28 | 26.81 | 27.28 | 27.28 | 1.26% | 2,344 |
Apr 10, 2025 | 26.99 | 27.03 | 26.94 | 26.94 | 26.94 | -2.55% | 491 |
Apr 9, 2025 | 26.60 | 27.64 | 26.50 | 27.64 | 27.64 | 6.59% | 4,789 |
Apr 8, 2025 | 26.68 | 26.70 | 25.86 | 25.93 | 25.93 | -1.32% | 557 |
Apr 7, 2025 | 26.01 | 26.90 | 25.98 | 26.28 | 26.28 | -0.45% | 4,036 |
Apr 4, 2025 | 26.96 | 26.96 | 26.40 | 26.40 | 26.40 | -4.11% | 6,077 |
Apr 3, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -2.91% | 56 |
Apr 2, 2025 | 28.03 | 28.39 | 28.03 | 28.36 | 28.36 | 0.54% | 2,507 |
Apr 1, 2025 | 27.99 | 28.22 | 27.99 | 28.20 | 28.20 | 0.11% | 14,191 |
Mar 31, 2025 | 27.92 | 28.17 | 27.92 | 28.17 | 28.17 | 0.39% | 208 |
Mar 28, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -1.24% | 10 |
Mar 27, 2025 | 28.45 | 28.47 | 28.37 | 28.41 | 28.41 | -0.14% | 3,009 |
Mar 26, 2025 | 28.61 | 28.61 | 28.40 | 28.46 | 28.46 | -0.63% | 899 |
Mar 25, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.03% | 1,602 |
Mar 24, 2025 | 28.58 | 28.63 | 28.54 | 28.63 | 28.63 | 1.12% | 1,602 |
Mar 21, 2025 | 28.16 | 28.31 | 28.16 | 28.31 | 28.31 | -0.01% | 800 |
Mar 20, 2025 | 28.38 | 28.38 | 28.27 | 28.31 | 28.31 | -0.11% | 2,370 |
Mar 19, 2025 | 28.22 | 28.34 | 28.22 | 28.34 | 28.34 | 0.67% | 100 |
Mar 18, 2025 | 28.14 | 28.15 | 28.11 | 28.15 | 28.15 | -0.69% | 300 |
Mar 17, 2025 | 28.28 | 28.35 | 28.28 | 28.35 | 28.35 | 0.41% | 100 |
Mar 14, 2025 | 28.16 | 28.23 | 28.16 | 28.23 | 28.23 | 1.42% | 544 |
Mar 13, 2025 | 27.97 | 28.01 | 27.84 | 27.84 | 27.84 | -0.83% | 1,808 |
Mar 12, 2025 | 28.06 | 28.09 | 27.91 | 28.07 | 28.07 | 0.61% | 1,807 |
Mar 11, 2025 | 28.19 | 28.31 | 27.90 | 27.90 | 27.90 | -1.06% | 7,600 |
Mar 10, 2025 | 28.28 | 28.32 | 27.95 | 28.20 | 28.20 | -1.37% | 45,429 |
Mar 7, 2025 | 28.50 | 28.59 | 28.50 | 28.59 | 28.59 | 0.15% | 100 |
Mar 6, 2025 | 28.53 | 28.56 | 28.42 | 28.55 | 28.55 | -0.73% | 7,242 |
Mar 5, 2025 | 28.61 | 28.78 | 28.61 | 28.76 | 28.76 | 0.70% | 1,664 |
Mar 4, 2025 | 28.45 | 28.76 | 28.42 | 28.56 | 28.56 | -0.78% | 3,267 |
Mar 3, 2025 | 29.10 | 29.10 | 28.79 | 28.79 | 28.79 | -1.04% | 251 |
Feb 28, 2025 | 28.81 | 29.09 | 28.81 | 29.09 | 29.09 | 1.03% | 1,409 |
Feb 27, 2025 | 29.06 | 29.06 | 28.79 | 28.79 | 28.79 | -1.08% | 932 |
Feb 26, 2025 | 29.23 | 29.23 | 29.10 | 29.10 | 29.10 | 0.04% | 101 |
Feb 25, 2025 | 29.04 | 29.09 | 29.04 | 29.09 | 29.09 | -0.26% | 100 |
Feb 24, 2025 | 29.28 | 29.28 | 29.17 | 29.17 | 29.17 | -0.11% | 100 |
Feb 21, 2025 | 29.43 | 29.43 | 29.20 | 29.20 | 29.20 | -0.88% | 1,720 |
Feb 20, 2025 | 29.52 | 29.52 | 29.46 | 29.46 | 29.46 | -0.07% | 886 |
Feb 19, 2025 | 29.55 | 29.59 | 29.48 | 29.48 | 29.48 | -0.06% | 3,207 |
Feb 18, 2025 | 29.48 | 29.50 | 29.48 | 29.50 | 29.50 | 0.23% | 112 |
Feb 14, 2025 | 29.48 | 29.48 | 29.43 | 29.43 | 29.43 | - | 968 |
Feb 13, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.40% | 687 |
Feb 12, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.01% | 2 |