Pacer Swan SOS Flex (October) ETF (PSFO)

PSFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.36	31.36	31.15	31.15	31.15	-1.08%	426
Mar 26, 2026	31.68	31.68	31.49	31.49	31.49	-1.14%	200
Mar 25, 2026	31.89	31.94	31.85	31.85	31.85	0.35%	386
Mar 24, 2026	31.73	31.80	31.73	31.74	31.74	-0.53%	435
Mar 23, 2026	31.91	31.91	31.91	31.91	31.91	1.11%	295
Mar 20, 2026	31.73	31.73	31.56	31.56	31.56	-1.02%	240
Mar 19, 2026	31.81	31.93	31.81	31.88	31.88	-0.11%	683
Mar 18, 2026	31.92	31.92	31.92	31.92	31.92	-0.97%	8
Mar 17, 2026	32.23	32.23	32.23	32.23	32.23	0.31%	172
Mar 16, 2026	32.15	32.15	32.13	32.13	32.13	0.75%	1,244
Mar 13, 2026	31.95	31.95	31.90	31.90	31.90	-0.56%	233
Mar 12, 2026	32.08	32.16	32.08	32.08	32.08	-0.76%	460
Mar 11, 2026	32.39	32.39	32.32	32.32	32.32	-0.29%	264
Mar 10, 2026	32.45	32.51	32.42	32.42	32.42	0.09%	1,004
Mar 9, 2026	31.96	32.39	31.96	32.39	32.39	0.61%	4,351
Mar 6, 2026	32.19	32.27	32.17	32.19	32.19	-0.87%	3,665
Mar 5, 2026	32.53	32.53	32.34	32.47	32.47	-0.49%	2,142
Mar 4, 2026	32.56	32.63	32.56	32.63	32.63	0.63%	2,047
Mar 3, 2026	32.20	32.49	32.14	32.43	32.43	-0.65%	1,833
Mar 2, 2026	32.53	32.70	32.53	32.64	32.64	0.09%	1,647
Feb 27, 2026	32.59	32.61	32.54	32.61	32.61	-0.28%	960
Feb 26, 2026	32.70	32.70	32.63	32.70	32.70	-0.30%	622
Feb 25, 2026	32.74	32.80	32.74	32.80	32.80	0.45%	8,345
Feb 24, 2026	32.64	32.65	32.64	32.65	32.65	0.56%	461
Feb 23, 2026	32.54	32.55	32.47	32.47	32.47	-0.54%	6,029
Feb 20, 2026	32.61	32.70	32.61	32.65	32.65	0.38%	1,977
Feb 19, 2026	32.53	32.53	32.53	32.53	32.53	-0.26%	80
Feb 18, 2026	32.61	32.66	32.61	32.61	32.61	0.34%	401
Feb 17, 2026	32.42	32.50	32.42	32.50	32.50	0.20%	860
Feb 13, 2026	32.54	32.59	32.44	32.44	32.44	-0.12%	1,427
Feb 12, 2026	32.77	32.78	32.48	32.48	32.48	-0.84%	3,728
Feb 11, 2026	32.79	32.79	32.75	32.75	32.75	-0.04%	724
Feb 10, 2026	32.84	32.84	32.76	32.76	32.76	-0.11%	740
Feb 9, 2026	32.77	32.83	32.77	32.80	32.80	0.43%	746
Feb 6, 2026	32.37	32.71	32.37	32.66	32.66	1.04%	10,248
Feb 5, 2026	32.32	32.32	32.32	32.32	32.32	-0.70%	578
Feb 4, 2026	32.65	32.65	32.50	32.55	32.55	-0.30%	3,624
Feb 3, 2026	32.76	32.76	32.54	32.65	32.65	-0.31%	1,197
Feb 2, 2026	32.83	32.83	32.75	32.75	32.75	0.18%	2,764
Jan 30, 2026	32.77	32.77	32.69	32.69	32.69	-0.34%	454
Jan 29, 2026	32.71	32.80	32.60	32.80	32.80	0.02%	1,304
Jan 28, 2026	32.80	32.80	32.78	32.80	32.79	0.01%	342
Jan 27, 2026	32.82	32.82	32.79	32.79	32.79	0.21%	100
Jan 26, 2026	32.72	32.72	32.72	32.72	32.72	0.19%	56
Jan 23, 2026	32.68	32.70	32.66	32.66	32.66	0.09%	3,729
Jan 22, 2026	32.61	32.66	32.61	32.63	32.63	0.34%	2,529
Jan 21, 2026	32.33	32.52	32.33	32.52	32.52	0.72%	13,308
Jan 20, 2026	32.41	32.41	32.26	32.29	32.29	-1.26%	5,079
Jan 16, 2026	32.70	32.74	32.70	32.70	32.70	0.07%	99,995
Jan 15, 2026	32.66	32.68	32.66	32.68	32.68	0.17%	120

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.