Pacer Swan SOS Moderate (January) ETF (PSMD)
BATS: PSMD · Real-Time Price · USD
28.76
-0.21 (-0.72%)
Mar 28, 2025, 12:45 PM EDT - Market closed
PSMD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.30% | 8 |
Mar 31, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.23% | 65 |
Mar 28, 2025 | 28.65 | 28.65 | 28.61 | 28.61 | 28.61 | -1.23% | 100 |
Mar 27, 2025 | 29.00 | 29.03 | 28.92 | 28.97 | 28.97 | -0.02% | 1,829 |
Mar 26, 2025 | 29.04 | 29.04 | 28.97 | 28.97 | 28.97 | -0.66% | 29,828 |
Mar 25, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.10% | 5,966 |
Mar 24, 2025 | 29.08 | 29.14 | 29.05 | 29.14 | 29.14 | 1.04% | 5,966 |
Mar 21, 2025 | 28.74 | 28.84 | 28.74 | 28.84 | 28.84 | 0.05% | 945 |
Mar 20, 2025 | 28.88 | 28.88 | 28.83 | 28.83 | 28.83 | -0.07% | 100 |
Mar 19, 2025 | 28.76 | 28.89 | 28.70 | 28.84 | 28.84 | 0.59% | 513 |
Mar 18, 2025 | 28.64 | 28.68 | 28.63 | 28.68 | 28.68 | -0.74% | 433 |
Mar 17, 2025 | 28.75 | 28.89 | 28.75 | 28.89 | 28.89 | 0.51% | 728 |
Mar 14, 2025 | 28.64 | 28.74 | 28.64 | 28.74 | 28.74 | 1.26% | 14,980 |
Mar 13, 2025 | 28.60 | 28.60 | 28.38 | 28.38 | 28.38 | -0.77% | 387 |
Mar 12, 2025 | 28.47 | 28.61 | 28.47 | 28.61 | 28.61 | 0.62% | 3,307 |
Mar 11, 2025 | 28.51 | 28.62 | 28.43 | 28.43 | 28.43 | -0.73% | 43,757 |
Mar 10, 2025 | 28.73 | 28.76 | 28.64 | 28.64 | 28.64 | -1.49% | 4,820 |
Mar 7, 2025 | 28.95 | 29.07 | 28.82 | 29.07 | 29.07 | 0.30% | 14,550 |
Mar 6, 2025 | 29.05 | 29.09 | 28.93 | 28.99 | 28.99 | -0.63% | 24,110 |
Mar 5, 2025 | 29.15 | 29.26 | 29.15 | 29.17 | 29.17 | 0.36% | 34,261 |
Mar 4, 2025 | 29.02 | 29.25 | 29.01 | 29.07 | 29.07 | -0.80% | 5,456 |
Mar 3, 2025 | 29.50 | 29.57 | 29.30 | 29.30 | 29.30 | -0.67% | 3,134 |
Feb 28, 2025 | 29.40 | 29.50 | 29.32 | 29.50 | 29.50 | 0.99% | 1,472 |
Feb 27, 2025 | 29.54 | 29.54 | 29.21 | 29.21 | 29.21 | -0.99% | 39,282 |
Feb 26, 2025 | 29.62 | 29.62 | 29.47 | 29.50 | 29.50 | 0.02% | 724 |
Feb 25, 2025 | 29.42 | 29.50 | 29.40 | 29.50 | 29.50 | -0.21% | 904 |
Feb 24, 2025 | 29.65 | 29.65 | 29.56 | 29.56 | 29.56 | 0.03% | 645 |
Feb 21, 2025 | 29.74 | 29.74 | 29.55 | 29.55 | 29.55 | -0.74% | 22,174 |
Feb 20, 2025 | 29.72 | 29.86 | 29.72 | 29.77 | 29.77 | -0.17% | 34,324 |
Feb 19, 2025 | 29.94 | 29.96 | 29.82 | 29.82 | 29.82 | -0.30% | 65,572 |
Feb 18, 2025 | 29.83 | 29.91 | 29.81 | 29.91 | 29.91 | 0.57% | 65,786 |
Feb 14, 2025 | 29.84 | 29.84 | 29.74 | 29.74 | 29.74 | 0.03% | 13,606 |
Feb 13, 2025 | 29.71 | 29.82 | 29.71 | 29.73 | 29.73 | 0.25% | 24,947 |
Feb 12, 2025 | 29.71 | 29.72 | 29.66 | 29.66 | 29.66 | -0.22% | 2,995 |
Feb 11, 2025 | 29.71 | 29.78 | 29.71 | 29.72 | 29.72 | -0.17% | 4,018 |
Feb 10, 2025 | 29.77 | 29.77 | 29.72 | 29.77 | 29.77 | 0.53% | 21,139 |
Feb 7, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.40% | 25 |
Feb 6, 2025 | 29.75 | 29.77 | 29.71 | 29.73 | 29.73 | 0.03% | 30,121 |
Feb 5, 2025 | 29.54 | 29.74 | 29.54 | 29.72 | 29.72 | 0.33% | 1,506 |
Feb 4, 2025 | 29.55 | 29.62 | 29.55 | 29.62 | 29.62 | 0.15% | 1,686 |
Feb 3, 2025 | 29.46 | 29.59 | 29.43 | 29.58 | 29.58 | -0.16% | 24,594 |
Jan 31, 2025 | 29.79 | 29.79 | 29.63 | 29.63 | 29.63 | -0.21% | 3,105 |
Jan 30, 2025 | 29.73 | 29.76 | 29.69 | 29.69 | 29.69 | 0.21% | 1,756 |
Jan 29, 2025 | 29.54 | 29.63 | 29.54 | 29.63 | 29.63 | 0.17% | 198 |
Jan 28, 2025 | 29.50 | 29.73 | 29.50 | 29.58 | 29.58 | 0.18% | 27,056 |
Jan 27, 2025 | 29.58 | 29.59 | 29.49 | 29.53 | 29.53 | -0.75% | 6,829 |
Jan 24, 2025 | 29.76 | 29.76 | 29.75 | 29.75 | 29.75 | 0.01% | 7,724 |
Jan 23, 2025 | 30.06 | 30.06 | 29.67 | 29.75 | 29.75 | 0.19% | 14,327 |
Jan 22, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.27% | 159 |
Jan 21, 2025 | 29.61 | 29.68 | 29.61 | 29.61 | 29.61 | 0.33% | 8,160 |