Pacer Swan SOS Flex (October) ETF (PSFO)
BATS: PSFO · Real-Time Price · USD
28.20
+0.03 (0.11%)
Apr 1, 2025, 12:56 PM EDT - Market closed
PSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.01% | 72 |
| Feb 10, 2025 | 29.34 | 29.34 | 29.32 | 29.32 | 29.32 | 0.25% | 327 |
| Feb 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.46% | 49 |
| Feb 6, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.17% | 4 |
| Feb 5, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.29% | - |
| Feb 4, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.14% | - |
| Feb 3, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.23% | - |
| Jan 31, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.02% | 13 |
| Jan 30, 2025 | 29.32 | 29.36 | 29.28 | 29.28 | 29.28 | -0.01% | 4,770 |
| Jan 29, 2025 | 29.29 | 29.29 | 29.28 | 29.28 | 29.28 | 0.11% | 192 |
| Jan 28, 2025 | 29.29 | 29.29 | 29.25 | 29.25 | 29.25 | 0.23% | 995 |
| Jan 27, 2025 | 29.12 | 29.18 | 29.12 | 29.18 | 29.18 | -0.76% | 1,504 |
| Jan 24, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.06% | 50 |
| Jan 23, 2025 | 29.37 | 29.42 | 29.37 | 29.42 | 29.42 | 0.27% | 218 |
| Jan 22, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.41% | 40 |
| Jan 21, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.33% | 196 |