Pacer Swan SOS Moderate (July) ETF (PSMJ)
BATS: PSMJ · Real-Time Price · USD
31.97
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
31.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PSMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.02% | 3,540 |
| Dec 4, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.02% | 116 |
| Dec 3, 2025 | 31.87 | 31.97 | 31.87 | 31.97 | 31.97 | 0.44% | 621 |
| Dec 2, 2025 | 31.92 | 31.92 | 31.83 | 31.83 | 31.83 | -0.19% | 3,812 |
| Dec 1, 2025 | 31.93 | 31.93 | 31.89 | 31.89 | 31.89 | -0.08% | 667 |
| Nov 28, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.13% | 700 |
| Nov 26, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.87 | 0.29% | 96 |
| Nov 25, 2025 | 31.67 | 31.78 | 31.67 | 31.78 | 31.78 | 0.44% | 303 |
| Nov 24, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.75% | 166 |
| Nov 21, 2025 | 31.45 | 31.51 | 31.41 | 31.41 | 31.41 | 0.44% | 2,720 |
| Nov 20, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.65% | 374 |
| Nov 19, 2025 | 31.49 | 31.49 | 31.48 | 31.48 | 31.48 | 0.10% | 575 |
| Nov 18, 2025 | 31.43 | 31.44 | 31.43 | 31.44 | 31.44 | -0.23% | 314 |
| Nov 17, 2025 | 31.59 | 31.65 | 31.45 | 31.52 | 31.52 | -0.37% | 1,426 |
| Nov 14, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.09% | - |
| Nov 13, 2025 | 31.70 | 31.70 | 31.60 | 31.60 | 31.60 | -0.55% | 417 |
| Nov 12, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - | 3,574 |
| Nov 11, 2025 | 31.81 | 31.81 | 31.78 | 31.78 | 31.78 | -0.16% | 4,389 |
| Nov 10, 2025 | 31.81 | 31.84 | 31.81 | 31.83 | 31.83 | 0.68% | 7,441 |
| Nov 7, 2025 | 31.45 | 31.62 | 31.42 | 31.62 | 31.62 | -0.06% | 7,492 |
| Nov 6, 2025 | 31.65 | 31.65 | 31.64 | 31.64 | 31.64 | -0.14% | 335 |
| Nov 5, 2025 | 31.76 | 31.76 | 31.68 | 31.68 | 31.68 | 0.07% | 4,037 |
| Nov 4, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.26% | 100 |
| Nov 3, 2025 | 31.74 | 31.76 | 31.74 | 31.74 | 31.74 | -0.10% | 4,404 |
| Oct 31, 2025 | 31.75 | 31.77 | 31.75 | 31.77 | 31.77 | 0.10% | 470 |
| Oct 30, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.24% | 79 |
| Oct 29, 2025 | 31.83 | 31.83 | 31.82 | 31.82 | 31.82 | -0.18% | 272 |
| Oct 28, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.06% | - |
| Oct 27, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.29% | - |
| 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 | 31.65 | 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 | 31.47 | 0.10% | 4,270 |
| Oct 14, 2025 | 31.48 | 31.48 | 31.45 | 31.45 | 31.44 | -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 |