Pacer Swan SOS Moderate (January) ETF (PSMD)

PSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	32.03	32.03	32.01	32.01	32.00	0.22%	200
Mar 24, 2026	31.95	31.98	31.94	31.94	31.94	-0.18%	1,759
Mar 23, 2026	32.01	32.12	31.99	31.99	31.99	0.85%	4,326
Mar 20, 2026	31.86	31.86	31.72	31.72	31.72	-0.99%	1,222
Mar 19, 2026	31.99	32.04	31.94	32.04	32.04	-0.23%	1,200
Mar 18, 2026	32.29	32.29	32.09	32.11	32.11	-0.66%	2,673
Mar 17, 2026	32.32	32.32	32.32	32.32	32.32	0.20%	5
Mar 16, 2026	32.26	32.26	32.26	32.26	32.26	0.63%	3
Mar 13, 2026	32.06	32.06	32.06	32.06	32.06	-0.50%	12
Mar 12, 2026	32.30	32.32	32.21	32.22	32.22	-0.67%	2,168
Mar 11, 2026	32.44	32.44	32.44	32.44	32.44	0.01%	136
Mar 10, 2026	32.53	32.53	32.43	32.43	32.43	-0.14%	1,033
Mar 9, 2026	32.08	32.48	32.08	32.48	32.48	0.56%	316
Mar 6, 2026	32.39	32.39	32.30	32.30	32.30	-0.89%	100
Mar 5, 2026	32.44	32.59	32.44	32.59	32.59	-0.24%	590
Mar 4, 2026	32.67	32.67	32.67	32.67	32.67	0.48%	100
Mar 3, 2026	32.32	32.55	32.32	32.51	32.51	-0.47%	574
Mar 2, 2026	32.66	32.67	32.66	32.67	32.67	-0.03%	194
Feb 27, 2026	32.68	32.68	32.68	32.68	32.68	-0.20%	67
Feb 26, 2026	32.70	32.74	32.70	32.74	32.74	-0.30%	332
Feb 25, 2026	32.42	32.84	32.42	32.84	32.84	0.45%	2,521
Feb 24, 2026	32.76	32.76	32.69	32.69	32.69	0.40%	59,291
Feb 23, 2026	32.46	32.56	30.84	32.56	32.56	-0.30%	1,012
Feb 20, 2026	32.70	32.81	32.66	32.66	32.66	0.21%	21,755
Feb 19, 2026	32.67	32.67	32.59	32.59	32.59	-0.16%	1,159
Feb 18, 2026	32.70	32.70	32.53	32.64	32.64	0.24%	1,214
Feb 17, 2026	32.57	32.57	32.56	32.56	32.56	0.15%	148
Feb 13, 2026	32.51	32.51	32.51	32.51	32.51	-0.20%	20
Feb 12, 2026	32.87	32.87	32.51	32.58	32.58	-0.59%	17,317
Feb 11, 2026	32.73	32.78	32.73	32.78	32.77	-0.02%	884
Feb 10, 2026	32.89	32.91	32.74	32.78	32.78	-0.14%	20,140
Feb 9, 2026	32.84	32.84	32.76	32.83	32.83	0.51%	1,811
Feb 6, 2026	32.73	32.81	32.66	32.66	32.66	0.80%	19,337
Feb 5, 2026	32.60	32.61	32.40	32.40	32.40	-0.69%	58,584
Feb 4, 2026	32.63	32.73	32.52	32.63	32.63	-0.18%	70,647
Feb 3, 2026	32.63	32.74	32.56	32.69	32.69	-0.13%	33,293
Feb 2, 2026	32.88	32.90	32.73	32.73	32.73	0.15%	37,620
Jan 30, 2026	32.70	32.79	32.68	32.68	32.68	-0.26%	19,508
Jan 29, 2026	32.75	32.81	32.65	32.77	32.77	0.02%	10,115
Jan 28, 2026	32.84	32.89	32.76	32.76	32.76	-0.21%	3,862
Jan 27, 2026	32.90	32.90	32.83	32.83	32.83	0.05%	531
Jan 26, 2026	32.73	32.84	32.73	32.81	32.81	0.39%	346
Jan 23, 2026	32.70	32.76	32.69	32.69	32.69	0.14%	15,388
Jan 22, 2026	32.71	32.80	32.64	32.64	32.64	0.17%	53,828
Jan 21, 2026	32.59	32.66	32.54	32.58	32.58	0.65%	5,384
Jan 20, 2026	32.55	32.55	32.37	32.37	32.37	-1.08%	1,801
Jan 16, 2026	32.77	32.82	32.73	32.73	32.73	0.04%	15,055
Jan 15, 2026	32.90	32.90	32.72	32.72	32.72	0.09%	4,359
Jan 14, 2026	32.68	32.73	32.68	32.68	32.68	-0.32%	31,299
Jan 13, 2026	32.79	32.81	32.72	32.79	32.79	0.02%	3,206

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.