Pacer Swan SOS Flex (October) ETF (PSFO)

PSFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.56	34.56	34.56	34.56	34.56	0.13%	64
May 28, 2026	34.49	34.51	34.49	34.51	34.51	0.23%	314
May 27, 2026	34.43	34.43	34.43	34.43	34.43	0.04%	5
May 26, 2026	34.41	34.42	34.41	34.42	34.42	0.22%	1,093
May 22, 2026	34.34	34.35	34.34	34.34	34.34	0.22%	359
May 21, 2026	34.27	34.27	34.27	34.27	34.27	0.12%	98
May 20, 2026	34.20	34.23	34.19	34.23	34.22	0.38%	1,087
May 19, 2026	34.10	34.10	34.10	34.10	34.10	-0.08%	-
May 18, 2026	34.13	34.13	34.13	34.13	34.12	-0.10%	57
May 15, 2026	34.16	34.16	34.16	34.16	34.16	-0.37%	-
May 14, 2026	34.29	34.29	34.29	34.29	34.29	0.31%	68
May 13, 2026	34.13	34.18	34.13	34.18	34.18	0.19%	202
May 12, 2026	34.07	34.11	34.07	34.11	34.11	-0.06%	377
May 11, 2026	34.14	34.14	34.14	34.14	34.14	0.05%	-
May 8, 2026	33.96	34.12	33.96	34.12	34.12	0.32%	496
May 7, 2026	34.05	34.05	34.01	34.01	34.01	-0.16%	450
May 6, 2026	34.07	34.07	34.07	34.07	34.06	0.64%	-
May 5, 2026	33.83	33.85	33.82	33.85	33.85	0.35%	1,198
May 4, 2026	33.78	33.78	33.67	33.73	33.73	-0.22%	16,634
May 1, 2026	33.85	33.85	33.81	33.81	33.80	0.14%	200
Apr 30, 2026	33.62	33.76	33.61	33.76	33.76	0.65%	1,234
Apr 29, 2026	33.54	33.54	33.54	33.54	33.54	-0.09%	40
Apr 28, 2026	33.53	33.57	33.53	33.57	33.57	-0.18%	479
Apr 27, 2026	33.63	33.63	33.63	33.63	33.63	0.12%	1
Apr 24, 2026	33.57	33.59	33.56	33.59	33.59	0.41%	1,897
Apr 23, 2026	33.46	33.46	33.45	33.45	33.45	-0.24%	343
Apr 22, 2026	33.50	33.53	33.34	33.53	33.53	0.60%	2,696
Apr 21, 2026	33.33	33.33	33.33	33.33	33.33	-0.35%	7
Apr 20, 2026	33.45	33.45	33.45	33.45	33.45	-0.15%	141
Apr 17, 2026	33.52	33.52	33.50	33.50	33.50	0.69%	103
Apr 16, 2026	33.21	33.29	33.21	33.27	33.27	0.09%	496
Apr 15, 2026	33.14	33.24	33.10	33.24	33.24	0.45%	865
Apr 14, 2026	32.98	33.09	32.98	33.09	33.09	0.68%	461
Apr 13, 2026	32.62	32.87	32.62	32.87	32.87	0.65%	1,151
Apr 10, 2026	32.74	32.74	32.62	32.66	32.66	0.03%	4,678
Apr 9, 2026	32.57	32.66	32.57	32.65	32.65	0.47%	1,059
Apr 8, 2026	32.50	32.50	32.50	32.50	32.50	1.61%	174
Apr 7, 2026	31.98	31.98	31.98	31.98	31.98	-0.01%	87
Apr 6, 2026	31.95	31.99	31.92	31.99	31.99	0.28%	929
Apr 2, 2026	31.92	31.92	31.90	31.90	31.90	0.21%	217
Apr 1, 2026	31.84	31.93	31.83	31.83	31.83	0.44%	2,343
Mar 31, 2026	31.69	31.69	31.69	31.69	31.69	1.92%	293
Mar 30, 2026	31.09	31.09	31.09	31.09	31.09	-0.18%	60
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	0.34%	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

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.