Pacer Swan SOS Moderate (July) ETF (PSMJ)
BATS: PSMJ · Real-Time Price · USD
31.50
+0.03 (0.08%)
At close: Sep 29, 2025, 4:00 PM EDT
31.50
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
PSMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 31.46 | 31.50 | 31.46 | 31.50 | - | 0.08% | 100 |
| 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 |
| Aug 14, 2025 | 31.04 | 31.06 | 30.94 | 30.94 | 30.94 | -0.24% | 34,007 |
| Aug 13, 2025 | 30.99 | 31.15 | 30.96 | 31.02 | 31.02 | 0.17% | 33,287 |
| Aug 12, 2025 | 30.98 | 30.98 | 30.91 | 30.96 | 30.96 | 0.50% | 3,341 |
| Aug 11, 2025 | 30.81 | 30.84 | 30.79 | 30.81 | 30.81 | -0.12% | 106,759 |
| Aug 8, 2025 | 30.83 | 30.85 | 30.83 | 30.85 | 30.85 | 0.24% | 33,007 |
| Aug 7, 2025 | 30.77 | 30.77 | 30.70 | 30.77 | 30.77 | 0.10% | 4,201 |
| Aug 6, 2025 | 30.73 | 30.75 | 30.73 | 30.74 | 30.74 | 0.59% | 1,184 |
| Aug 5, 2025 | 30.64 | 30.67 | 30.56 | 30.56 | 30.56 | -0.37% | 36,378 |
| Aug 4, 2025 | 30.61 | 30.70 | 30.60 | 30.67 | 30.67 | 0.56% | 17,096 |
| Aug 1, 2025 | 30.49 | 30.52 | 30.42 | 30.50 | 30.50 | -0.62% | 15,095 |
| Jul 31, 2025 | 30.79 | 30.82 | 30.69 | 30.69 | 30.69 | 0.07% | 4,542 |
| Jul 30, 2025 | 30.78 | 30.79 | 30.66 | 30.67 | 30.67 | -0.23% | 24,366 |
| Jul 29, 2025 | 30.83 | 30.83 | 30.74 | 30.74 | 30.74 | -0.05% | 3,828 |
| Jul 28, 2025 | 30.90 | 30.90 | 30.70 | 30.75 | 30.75 | -0.01% | 2,361 |
| Jul 25, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.22% | 8,500 |
| Jul 24, 2025 | 30.72 | 30.74 | 30.69 | 30.69 | 30.69 | 0.03% | 8,500 |
| Jul 23, 2025 | 30.65 | 30.69 | 30.65 | 30.68 | 30.68 | 0.34% | 437 |
| Jul 22, 2025 | 30.51 | 30.58 | 30.51 | 30.58 | 30.58 | 0.08% | 9,028 |
| Jul 21, 2025 | 30.61 | 30.62 | 30.56 | 30.56 | 30.56 | 0.11% | 5,256 |