Pacer Swan SOS Moderate (July) ETF (PSMJ)
BATS: PSMJ · Real-Time Price · USD
31.76
+0.09 (0.29%)
At close: Oct 24, 2025, 4:00 PM EDT
31.76
0.00 (0.00%)
After-hours: Oct 24, 2025, 8:00 PM EDT
PSMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.29% | - |
| Oct 23, 2025 | 31.65 | 31.67 | 31.65 | 31.67 | 31.67 | 0.25% | 509 |
| Oct 22, 2025 | 31.61 | 31.61 | 31.48 | 31.59 | 31.59 | -0.23% | 3,633 |
| Oct 21, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.03% | - |
| Oct 20, 2025 | 31.64 | 31.66 | 31.64 | 31.66 | 31.66 | 0.53% | 308 |
| Oct 17, 2025 | 31.40 | 31.49 | 31.35 | 31.49 | 31.49 | 0.43% | 916 |
| Oct 16, 2025 | 31.52 | 31.52 | 31.33 | 31.36 | 31.36 | -0.38% | 4,641 |
| Oct 15, 2025 | 31.54 | 31.54 | 31.42 | 31.48 | 31.48 | 0.10% | 4,270 |
| Oct 14, 2025 | 31.48 | 31.48 | 31.45 | 31.45 | 31.45 | -0.03% | 118 |
| Oct 13, 2025 | 31.44 | 31.50 | 31.44 | 31.46 | 31.46 | 0.55% | 263 |
| Oct 10, 2025 | 31.60 | 31.60 | 31.28 | 31.28 | 31.28 | -0.87% | 1,943 |
| Oct 9, 2025 | 31.59 | 31.61 | 31.56 | 31.56 | 31.56 | -0.21% | 4,752 |
| Oct 8, 2025 | 31.61 | 31.63 | 31.60 | 31.63 | 31.63 | 0.16% | 580 |
| Oct 7, 2025 | 31.58 | 31.60 | 31.57 | 31.57 | 31.57 | -0.13% | 350 |
| Oct 6, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.05% | 203 |
| Oct 3, 2025 | 31.61 | 31.61 | 31.60 | 31.60 | 31.60 | 0.03% | 1,295 |
| Oct 2, 2025 | 31.56 | 31.60 | 31.56 | 31.59 | 31.59 | -0.02% | 4,610 |
| Oct 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.12% | 131 |
| Sep 30, 2025 | 31.48 | 31.56 | 31.48 | 31.56 | 31.56 | 0.18% | 1,210 |
| Sep 29, 2025 | 31.50 | 31.54 | 31.47 | 31.50 | 31.50 | 0.08% | 30,336 |
| Sep 26, 2025 | 31.39 | 31.48 | 31.38 | 31.48 | 31.48 | 0.35% | 7,055 |
| Sep 25, 2025 | 31.36 | 31.37 | 31.36 | 31.37 | 31.37 | -0.19% | 101 |
| Sep 24, 2025 | 31.42 | 31.43 | 31.42 | 31.43 | 31.43 | 0.14% | 1,204 |
| Sep 23, 2025 | 31.55 | 31.55 | 31.38 | 31.38 | 31.38 | -0.41% | 41,727 |
| Sep 22, 2025 | 31.46 | 31.51 | 31.46 | 31.51 | 31.51 | 0.13% | 417 |
| Sep 19, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.05% | 1 |
| Sep 18, 2025 | 31.43 | 31.47 | 31.43 | 31.46 | 31.46 | 0.14% | 944 |
| Sep 17, 2025 | 31.39 | 31.42 | 31.34 | 31.41 | 31.41 | 0.04% | 1,807 |
| Sep 16, 2025 | 31.37 | 31.40 | 31.37 | 31.40 | 31.40 | - | 654 |
| Sep 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.11% | 66 |
| Sep 12, 2025 | 31.40 | 31.40 | 31.36 | 31.36 | 31.36 | 0.01% | 2,209 |
| Sep 11, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.23% | - |
| Sep 10, 2025 | 31.29 | 31.30 | 31.29 | 31.29 | 31.29 | 0.19% | 30,289 |
| Sep 9, 2025 | 31.25 | 31.25 | 31.19 | 31.23 | 31.23 | 0.20% | 1,419 |
| Sep 8, 2025 | 31.22 | 31.22 | 31.17 | 31.17 | 31.17 | 0.08% | 309 |
| Sep 5, 2025 | 31.17 | 31.17 | 31.15 | 31.15 | 31.15 | -0.05% | 327 |
| Sep 4, 2025 | 31.10 | 31.16 | 31.10 | 31.16 | 31.16 | 0.37% | 373 |
| Sep 3, 2025 | 31.04 | 31.05 | 31.01 | 31.05 | 31.05 | 0.38% | 2,541 |
| Sep 2, 2025 | 30.89 | 31.01 | 30.85 | 30.93 | 30.93 | -0.40% | 20,641 |
| Aug 29, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.31% | 160 |
| Aug 28, 2025 | 31.17 | 31.18 | 31.15 | 31.15 | 31.15 | 0.19% | 30,162 |
| Aug 27, 2025 | 31.06 | 31.09 | 31.06 | 31.09 | 31.09 | 0.12% | 330 |
| Aug 26, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.13% | 3 |
| Aug 25, 2025 | 31.01 | 31.07 | 31.00 | 31.02 | 31.02 | -0.14% | 2,645 |
| Aug 22, 2025 | 30.94 | 31.06 | 30.94 | 31.06 | 31.06 | 0.79% | 614 |
| Aug 21, 2025 | 30.81 | 30.81 | 30.79 | 30.81 | 30.81 | -0.23% | 4,826 |
| Aug 20, 2025 | 30.79 | 30.89 | 30.79 | 30.89 | 30.89 | -0.07% | 102 |
| Aug 19, 2025 | 30.97 | 30.97 | 30.91 | 30.91 | 30.91 | -0.31% | 4,965 |
| Aug 18, 2025 | 31.02 | 31.03 | 31.00 | 31.00 | 31.00 | 0.10% | 29,890 |
| Aug 15, 2025 | 30.96 | 30.97 | 30.96 | 30.97 | 30.97 | 0.11% | 200 |