Skip to main content
Pacer Swan SOS Moderate (July) ETF (PSMJ)
BATS: PSMJ · Real-Time Price · USD
27.90
+0.03 (0.11%)
Sep 26, 2024, 3:52 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202427.8827.8927.8527.8727.870.05%1,294
Sep 24, 202427.8527.8627.8427.8627.860.03%5,587
Sep 23, 202427.8427.8827.8227.8527.850.30%27,226
Sep 20, 202427.7927.8227.7627.7627.76-0.02%12,885
Sep 19, 202427.7627.8227.7427.7727.770.63%29,951
Sep 18, 202427.6127.7127.6027.6027.60-0.07%1,736
Sep 17, 202427.6327.6327.6127.6127.610.07%26,207
Sep 16, 202427.6027.6027.6027.6027.600.20%8
Sep 13, 202427.7027.7027.5427.5427.540.29%1,317
Sep 12, 202427.4627.4627.4627.4627.460.34%192
Sep 11, 202427.0327.3727.0327.3727.370.70%876
Sep 10, 202427.1727.1827.1327.1827.180.17%7,055
Sep 9, 202427.1327.1327.1327.1327.130.81%130
Sep 6, 202426.9426.9426.9226.9226.92-0.96%376
Sep 5, 202427.1827.2127.1827.1827.18-0.27%38,584
Sep 4, 202427.2727.2727.2427.2527.25-0.04%2,057
Sep 3, 202427.2527.2627.2527.2627.26-0.94%167
Aug 30, 202427.3627.5227.3627.5227.520.37%2,674
Aug 29, 202427.4227.4227.4227.4227.420.18%85
Aug 28, 202427.4127.4427.3727.3727.37-0.54%21,091
Aug 27, 202427.4827.5227.4627.5227.520.14%11,913
Aug 26, 202427.4727.4827.4727.4827.480.06%823
Aug 23, 202427.3827.4627.3727.4627.460.68%1,172
Aug 22, 202427.3127.3327.2627.2827.28-0.62%38,748
Aug 21, 202427.4427.4927.4327.4527.450.29%78,281
Aug 20, 202427.4327.4427.3727.3727.37-0.34%34,786
Aug 19, 202427.2827.4627.2827.4627.460.56%52,875
Aug 16, 202427.1627.3127.1627.3127.310.37%6,443
Aug 15, 202427.1927.2527.1727.2127.210.61%89,255
Aug 14, 202427.0527.0527.0527.0527.050.29%299
Aug 13, 202426.9726.9726.9726.9726.971.12%3
Aug 12, 202426.7426.7426.6726.6726.670.11%3,477
Aug 9, 202426.5326.6426.5326.6426.640.53%1,135
Aug 8, 202426.3526.6026.3526.5026.501.22%203,861
Aug 7, 202426.5426.5426.1726.1826.18-0.66%74,114
Aug 6, 202426.4426.4526.3626.3626.360.83%2,782
Aug 5, 202425.8826.5425.8826.1426.14-1.83%9,503
Aug 2, 202426.7726.7726.6126.6326.63-0.94%26,102
Aug 1, 202427.0827.0826.8826.8826.88-0.88%65,211
Jul 31, 202427.1227.1727.0627.1227.120.81%1,179
Jul 30, 202426.8726.9026.8726.9026.90-0.16%295
Jul 29, 202427.0027.0126.9526.9526.95-0.06%64,074
Jul 26, 202426.9127.0226.9026.9626.960.71%3,465
Jul 25, 202426.8426.9626.7726.7726.77-0.17%6,916
Jul 24, 202427.2327.2326.8226.8226.82-1.24%2,482
Jul 23, 202427.1727.2527.1527.1527.150.01%1,175
Jul 22, 202427.0627.2227.0627.1527.150.51%19,779
Jul 19, 202426.9927.0126.9927.0127.01-0.33%318
Jul 18, 202427.1027.1027.1027.1027.10-0.40%20
Jul 17, 202427.2127.2127.2127.2127.21-0.70%20
Jul 16, 202427.3927.4027.3227.4027.400.19%2,232
Jul 15, 202427.3527.3527.3527.3527.350.25%291
Jul 12, 202427.2727.3627.2727.2827.280.27%445
Jul 11, 202427.2627.2827.1827.2127.21-0.22%46,433
Jul 10, 202427.1827.3127.1827.2727.270.30%16,390
Jul 9, 202428.2928.2927.1627.1927.19-0.01%29,564
Jul 8, 202427.2027.2027.1427.1927.190.08%37,821
Jul 5, 202427.0027.1727.0027.1727.170.37%7,109
Jul 3, 202427.0427.0827.0327.0727.070.23%216,697
Jul 2, 202427.0127.0326.9527.0127.010.29%3,395
Jul 1, 202426.9326.9426.8626.9326.930.29%36,959
Jun 28, 202426.8626.8626.8526.8526.850.06%6,798
Jun 27, 202426.8426.8426.8426.8426.840.21%2
Jun 26, 202426.8026.8026.7826.7826.78-0.19%8,411
Jun 25, 202426.8326.8326.8326.8326.830.02%123
Jun 24, 202426.8326.8326.8026.8326.830.02%1,080
Jun 21, 202426.8226.8226.8226.8226.820.04%213
Jun 20, 202426.8126.8126.8126.8126.810.04%40
Jun 18, 202426.8126.8126.7726.8026.800.03%1,010
Jun 17, 202426.8026.8226.7626.7926.790.06%10,156
Jun 14, 202426.7626.8026.7426.7826.780.24%2,570
Jun 13, 202426.7626.7626.7126.7126.71-0.22%4,714
Jun 12, 202426.7526.7826.7526.7726.770.04%921
Jun 11, 202426.7826.7826.7626.7626.760.04%101
Jun 10, 202426.7726.7726.7526.7526.750.03%3,706
Jun 7, 202426.7826.7826.7426.7426.740.30%179
Jun 6, 202426.6626.6626.6626.6626.66-0.22%6,947
Jun 5, 202426.7126.7426.7126.7226.720.14%1,550
Jun 4, 202426.6626.6826.6426.6826.680.04%685
Jun 3, 202426.6726.6726.6726.6726.670.04%14
May 31, 202426.5926.6626.5926.6626.660.21%1,912
May 30, 202426.6226.6426.5926.6026.60-0.06%4,291
May 29, 202426.6226.6226.6226.6226.62-0.11%518
May 28, 202426.6226.6526.6226.6526.650.02%518
May 24, 202426.6526.6526.6526.6526.650.18%136
May 23, 202426.6026.6026.6026.6026.60-0.08%45
May 22, 202426.6226.6226.6226.6226.62-0.04%8
May 21, 202426.6326.6326.6326.6326.630.07%11
May 20, 202426.6426.6426.6126.6126.610.08%628
May 17, 202426.5926.5926.5926.5926.590.03%65
May 16, 202426.5826.5826.5826.5826.580.19%24,056
May 15, 202426.5526.6126.5026.5326.530.03%24,056
May 14, 202426.5226.5226.5226.5226.520.15%163
May 13, 202426.4826.4826.4826.4826.48-0.02%4
May 10, 202426.4826.4926.4826.4926.490.12%111
May 9, 202426.4526.4526.4226.4526.450.50%953
May 8, 202426.3226.3226.3226.3226.32-0.30%3,524
May 7, 202426.4026.4026.4026.4026.400.11%34
May 6, 202426.3226.3726.3226.3726.370.38%212
May 3, 202426.2326.2726.2326.2726.270.73%595