Pacer Swan SOS Moderate (January) ETF (PSMD)
BATS: PSMD · Real-Time Price · USD
30.57
-0.02 (-0.06%)
At close: Jul 11, 2025, 4:00 PM
30.57
0.00 (0.00%)
After-hours: Jul 11, 2025, 8:00 PM EDT
PSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 30.60 | 30.60 | 30.59 | 30.59 | 30.59 | 0.07% | 190 |
| Jul 9, 2025 | 30.49 | 30.57 | 30.48 | 30.57 | 30.57 | 0.44% | 7,553 |
| Jul 8, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.03% | 3,605 |
| Jul 7, 2025 | 30.48 | 30.54 | 30.41 | 30.44 | 30.44 | -0.46% | 6,076 |
| Jul 3, 2025 | 30.46 | 30.63 | 30.46 | 30.58 | 30.58 | 0.44% | 1,726 |
| Jul 2, 2025 | 30.45 | 30.51 | 30.45 | 30.45 | 30.45 | 0.15% | 8,542 |
| Jul 1, 2025 | 30.39 | 30.50 | 30.39 | 30.40 | 30.40 | -0.09% | 2,009 |
| Jun 30, 2025 | 30.40 | 30.43 | 30.40 | 30.43 | 30.43 | 0.32% | 1,110 |
| Jun 27, 2025 | 30.31 | 30.33 | 30.31 | 30.33 | 30.33 | 0.40% | 218 |
| Jun 26, 2025 | 30.26 | 30.26 | 30.21 | 30.21 | 30.21 | 0.26% | 3,703 |
| Jun 25, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.06% | 466 |
| Jun 24, 2025 | 30.13 | 30.15 | 30.10 | 30.15 | 30.15 | 0.64% | 466 |
| Jun 23, 2025 | 29.90 | 29.96 | 29.75 | 29.96 | 29.96 | 0.59% | 1,267 |
| Jun 20, 2025 | 29.84 | 29.84 | 29.78 | 29.78 | 29.78 | -0.01% | 503 |
| Jun 18, 2025 | 29.87 | 29.87 | 29.78 | 29.79 | 29.79 | 0.12% | 1,469 |
| Jun 17, 2025 | 29.86 | 29.86 | 29.75 | 29.75 | 29.75 | -0.62% | 4,418 |
| Jun 16, 2025 | 30.04 | 30.04 | 29.94 | 29.94 | 29.94 | 0.60% | 203 |
| Jun 13, 2025 | 29.83 | 29.93 | 29.76 | 29.76 | 29.76 | -0.65% | 1,195 |
| Jun 12, 2025 | 29.95 | 29.95 | 29.92 | 29.95 | 29.95 | 0.17% | 200 |
| Jun 11, 2025 | 30.01 | 30.01 | 29.85 | 29.90 | 29.90 | -0.13% | 897 |
| Jun 10, 2025 | 29.87 | 29.94 | 29.84 | 29.94 | 29.94 | 0.27% | 834 |
| Jun 9, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.01% | - |
| Jun 6, 2025 | 29.82 | 29.85 | 29.76 | 29.85 | 29.85 | 0.69% | 1,016 |
| Jun 5, 2025 | 29.70 | 29.90 | 29.65 | 29.65 | 29.65 | -0.41% | 5,205 |
| Jun 4, 2025 | 29.79 | 29.83 | 29.74 | 29.77 | 29.77 | -0.02% | 11,330 |
| Jun 3, 2025 | 29.58 | 29.78 | 29.58 | 29.78 | 29.78 | 0.38% | 1,684 |
| Jun 2, 2025 | 29.55 | 29.66 | 29.46 | 29.66 | 29.66 | 0.51% | 2,245 |
| May 30, 2025 | 29.43 | 29.51 | 29.43 | 29.51 | 29.51 | -0.07% | 7,682 |
| May 29, 2025 | 29.66 | 29.66 | 29.53 | 29.53 | 29.53 | 0.01% | 4,614 |
| May 28, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.26% | 150 |
| May 27, 2025 | 29.43 | 29.60 | 29.43 | 29.60 | 29.60 | 1.13% | 1,882 |
| May 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.38% | 2,231 |
| May 22, 2025 | 29.37 | 29.40 | 29.37 | 29.38 | 29.38 | -0.04% | 2,231 |
| May 21, 2025 | 29.63 | 29.63 | 29.31 | 29.40 | 29.40 | -0.10% | 47,992 |
| May 20, 2025 | 29.61 | 29.65 | 29.42 | 29.42 | 29.42 | -0.89% | 2,019 |
| May 19, 2025 | 29.62 | 29.69 | 29.62 | 29.69 | 29.69 | 0.03% | 515 |
| May 16, 2025 | 29.63 | 29.73 | 29.62 | 29.68 | 29.68 | 0.40% | 1,407 |
| May 15, 2025 | 29.50 | 29.56 | 29.50 | 29.56 | 29.56 | 0.21% | 306 |
| May 14, 2025 | 29.46 | 29.51 | 29.44 | 29.50 | 29.50 | 0.02% | 5,573 |
| May 13, 2025 | 29.44 | 29.50 | 29.42 | 29.49 | 29.49 | 0.45% | 33,387 |
| May 12, 2025 | 29.24 | 29.36 | 29.24 | 29.36 | 29.36 | 1.74% | 200 |
| May 9, 2025 | 28.85 | 28.86 | 28.85 | 28.86 | 28.86 | -0.04% | 5,155 |
| May 8, 2025 | 28.84 | 28.90 | 28.84 | 28.87 | 28.87 | 0.38% | 245 |
| May 7, 2025 | 28.68 | 28.76 | 28.68 | 28.76 | 28.76 | 0.01% | 282 |
| May 6, 2025 | 28.69 | 28.76 | 28.69 | 28.76 | 28.76 | -0.19% | 289 |
| May 5, 2025 | 28.80 | 28.82 | 28.80 | 28.82 | 28.82 | -0.34% | 213 |
| May 2, 2025 | 28.94 | 28.94 | 28.91 | 28.91 | 28.91 | 0.75% | 1,807 |
| May 1, 2025 | 28.83 | 28.87 | 28.68 | 28.70 | 28.70 | 0.33% | 1,093 |
| Apr 30, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.11% | 664 |
| Apr 29, 2025 | 28.58 | 28.58 | 28.53 | 28.57 | 28.57 | 0.28% | 664 |