Pacer Swan SOS Moderate (January) ETF (PSMD)
BATS: PSMD · Real-Time Price · USD
31.63
+0.02 (0.05%)
At close: Sep 29, 2025, 4:00 PM EDT
31.63
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
PSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.50 | 31.61 | 31.50 | 31.61 | 31.61 | 0.36% | 1,376 |
| Sep 25, 2025 | 31.46 | 31.50 | 31.46 | 31.50 | 31.50 | -0.14% | 268 |
| Sep 24, 2025 | 31.65 | 31.65 | 31.50 | 31.54 | 31.54 | 0.13% | 1,367 |
| Sep 23, 2025 | 31.57 | 31.57 | 31.50 | 31.50 | 31.50 | -0.37% | 6,883 |
| Sep 22, 2025 | 31.57 | 31.62 | 31.55 | 31.62 | 31.62 | 0.13% | 936 |
| Sep 19, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.10% | - |
| Sep 18, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.11% | - |
| Sep 17, 2025 | 31.45 | 31.52 | 31.43 | 31.51 | 31.51 | - | 4,197 |
| Sep 16, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.04% | - |
| Sep 15, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.10% | - |
| Sep 12, 2025 | 31.44 | 31.49 | 31.42 | 31.49 | 31.49 | 0.03% | 1,876 |
| Sep 11, 2025 | 31.42 | 31.48 | 31.42 | 31.48 | 31.48 | 0.30% | 988 |
| Sep 10, 2025 | 31.33 | 31.39 | 31.33 | 31.39 | 31.39 | 0.16% | 215 |
| Sep 9, 2025 | 31.27 | 31.38 | 31.27 | 31.34 | 31.34 | 0.04% | 4,251 |
| Sep 8, 2025 | 31.28 | 31.32 | 31.18 | 31.32 | 31.32 | 0.12% | 5,275 |
| Sep 5, 2025 | 31.18 | 31.35 | 31.15 | 31.28 | 31.28 | -0.10% | 170,887 |
| Sep 4, 2025 | 31.17 | 31.31 | 31.17 | 31.31 | 31.31 | 0.47% | 6,685 |
| Sep 3, 2025 | 31.13 | 31.23 | 31.13 | 31.17 | 31.17 | 0.18% | 1,485 |
| Sep 2, 2025 | 31.12 | 31.16 | 30.99 | 31.11 | 31.11 | -0.32% | 4,793 |
| Aug 29, 2025 | 31.26 | 31.26 | 31.21 | 31.21 | 31.21 | -0.15% | 156 |
| Aug 28, 2025 | 31.19 | 31.31 | 31.19 | 31.26 | 31.26 | -0.07% | 5,567 |
| Aug 27, 2025 | 31.18 | 31.30 | 31.16 | 31.28 | 31.28 | 0.29% | 23,659 |
| Aug 26, 2025 | 31.23 | 31.23 | 31.19 | 31.19 | 31.19 | 0.08% | 296 |
| Aug 25, 2025 | 31.26 | 31.26 | 31.17 | 31.17 | 31.17 | -0.07% | 587 |
| Aug 22, 2025 | 31.15 | 31.19 | 31.15 | 31.19 | 31.19 | 0.80% | 14,094 |
| Aug 21, 2025 | 30.98 | 30.99 | 30.94 | 30.94 | 30.94 | -0.33% | 860 |
| Aug 20, 2025 | 31.00 | 31.05 | 31.00 | 31.05 | 31.05 | -0.03% | 300 |
| Aug 19, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.23% | 1,387 |
| Aug 18, 2025 | 31.09 | 31.13 | 31.09 | 31.13 | 31.13 | 0.04% | 1,387 |
| Aug 15, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.08% | 5,033 |
| Aug 14, 2025 | 31.11 | 31.14 | 31.10 | 31.14 | 31.14 | 0.02% | 5,033 |
| Aug 13, 2025 | 31.18 | 31.19 | 31.06 | 31.13 | 31.13 | 0.24% | 6,326 |
| Aug 12, 2025 | 30.97 | 31.06 | 30.97 | 31.06 | 31.06 | 0.36% | 616 |
| Aug 11, 2025 | 30.92 | 31.07 | 30.90 | 30.95 | 30.95 | 0.03% | 1,808 |
| Aug 8, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.40% | 755 |
| Aug 7, 2025 | 30.81 | 30.84 | 30.79 | 30.82 | 30.82 | -0.21% | 755 |
| Aug 6, 2025 | 30.86 | 30.88 | 30.83 | 30.88 | 30.88 | 0.63% | 1,213 |
| Aug 5, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.45% | 5,266 |
| Aug 4, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.84% | - |
| Aug 1, 2025 | 30.66 | 30.66 | 30.55 | 30.57 | 30.57 | -0.73% | 1,413 |
| Jul 31, 2025 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -0.07% | 316 |
| Jul 30, 2025 | 30.93 | 30.93 | 30.79 | 30.82 | 30.82 | -0.03% | 17,269 |
| Jul 29, 2025 | 30.86 | 30.86 | 30.83 | 30.83 | 30.83 | -0.30% | 1,120 |
| Jul 28, 2025 | 30.88 | 31.02 | 30.86 | 30.92 | 30.92 | - | 12,636 |
| Jul 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.22% | 9 |
| Jul 24, 2025 | 30.91 | 30.93 | 30.83 | 30.86 | 30.86 | 0.08% | 2,112 |
| Jul 23, 2025 | 30.72 | 30.83 | 30.69 | 30.83 | 30.83 | 0.41% | 3,455 |
| Jul 22, 2025 | 30.66 | 30.75 | 30.66 | 30.70 | 30.70 | -0.03% | 3,411 |
| Jul 21, 2025 | 30.66 | 30.71 | 30.66 | 30.71 | 30.71 | 0.14% | 673 |
| Jul 18, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.08% | - |