Pacer Swan SOS Moderate (January) ETF (PSMD)

PSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	33.91	33.91	33.91	33.91	33.91	0.34%	5
May 7, 2026	33.81	33.81	33.80	33.80	33.80	-0.04%	1,761
May 6, 2026	33.81	33.81	33.81	33.81	33.81	0.37%	-
May 5, 2026	33.71	33.71	33.68	33.68	33.68	0.30%	2,670
May 4, 2026	33.54	33.58	33.54	33.58	33.58	-0.18%	164
May 1, 2026	33.67	33.67	33.63	33.65	33.64	0.30%	1,694
Apr 30, 2026	33.45	33.55	33.45	33.55	33.55	0.30%	1,226
Apr 29, 2026	33.42	33.50	33.42	33.45	33.45	-0.01%	1,400
Apr 28, 2026	33.45	33.45	33.45	33.45	33.45	-0.18%	-
Apr 27, 2026	33.46	33.51	33.46	33.51	33.51	0.07%	708
Apr 24, 2026	33.42	33.49	33.42	33.49	33.49	0.34%	3,932
Apr 23, 2026	33.41	33.42	33.28	33.37	33.37	-0.10%	10,811
Apr 22, 2026	33.43	33.43	33.36	33.41	33.41	0.41%	5,585
Apr 21, 2026	33.31	33.31	33.27	33.27	33.27	-0.26%	100
Apr 20, 2026	33.35	33.38	33.35	33.36	33.36	-0.10%	220
Apr 17, 2026	33.42	33.43	33.39	33.39	33.39	0.50%	731
Apr 16, 2026	33.20	33.25	33.18	33.23	33.23	0.14%	2,900
Apr 15, 2026	33.13	33.18	33.13	33.18	33.18	0.32%	100
Apr 14, 2026	33.05	33.08	33.05	33.08	33.08	0.58%	2,724
Apr 13, 2026	32.72	32.89	32.70	32.89	32.88	0.54%	3,065
Apr 10, 2026	32.68	32.71	32.68	32.71	32.71	-0.06%	721
Apr 9, 2026	32.73	32.73	32.73	32.73	32.73	0.49%	79
Apr 8, 2026	32.59	32.59	32.57	32.57	32.57	1.34%	1,644
Apr 7, 2026	31.98	32.14	31.98	32.14	32.14	-0.02%	306
Apr 6, 2026	32.02	32.15	32.02	32.15	32.15	0.23%	1,316
Apr 2, 2026	31.96	32.08	31.96	32.07	32.07	0.39%	15,311
Apr 1, 2026	32.09	32.10	31.95	31.95	31.95	0.19%	10,970
Mar 31, 2026	31.46	31.89	31.46	31.89	31.89	1.56%	837
Mar 30, 2026	31.45	31.53	31.35	31.40	31.40	0.04%	1,154
Mar 27, 2026	31.59	31.61	31.39	31.39	31.39	-1.13%	517
Mar 26, 2026	31.75	31.75	31.75	31.75	31.74	-0.81%	97
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

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.