Pacer Swan SOS Moderate (July) ETF (PSMJ)

PSMJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.65	33.65	33.65	33.65	33.65	0.04%	2
May 28, 2026	33.63	33.64	33.63	33.64	33.64	0.07%	2,400
May 27, 2026	33.61	33.61	33.61	33.61	33.61	0.02%	-
May 26, 2026	33.61	33.61	33.61	33.61	33.61	0.12%	-
May 22, 2026	33.57	33.57	33.57	33.57	33.57	0.09%	-
May 21, 2026	33.52	33.54	33.52	33.54	33.54	0.06%	102
May 20, 2026	33.52	33.52	33.52	33.52	33.52	0.12%	4
May 19, 2026	33.48	33.48	33.48	33.48	33.48	-0.02%	26
May 18, 2026	33.48	33.48	33.48	33.48	33.48	0.01%	15
May 15, 2026	33.48	33.48	33.48	33.48	33.48	-0.07%	2
May 14, 2026	33.51	33.51	33.51	33.51	33.51	0.10%	-
May 13, 2026	33.47	33.47	33.47	33.47	33.47	0.12%	2
May 12, 2026	33.43	33.43	33.43	33.43	33.43	0.01%	1
May 11, 2026	33.43	33.43	33.43	33.43	33.43	0.02%	4
May 8, 2026	33.42	33.42	33.42	33.42	33.42	0.15%	42
May 7, 2026	33.37	33.37	33.37	33.37	33.37	-0.06%	149
May 6, 2026	33.39	33.39	33.39	33.39	33.39	0.27%	74
May 5, 2026	33.30	33.30	33.30	33.30	33.30	0.18%	8
May 4, 2026	33.24	33.24	33.24	33.24	33.24	-0.12%	118
May 1, 2026	33.30	33.30	33.28	33.28	33.28	0.09%	129
Apr 30, 2026	33.24	33.25	33.24	33.25	33.25	0.33%	1,671
Apr 29, 2026	33.14	33.14	33.14	33.14	33.14	-0.03%	-
Apr 28, 2026	33.15	33.15	33.15	33.15	33.15	-0.08%	-
Apr 27, 2026	33.14	33.18	33.14	33.18	33.18	0.12%	200
Apr 24, 2026	33.14	33.14	33.14	33.14	33.14	0.23%	20
Apr 23, 2026	33.06	33.06	33.06	33.06	33.06	-0.09%	34
Apr 22, 2026	33.09	33.09	33.09	33.09	33.09	0.32%	67
Apr 21, 2026	33.06	33.06	32.99	32.99	32.99	-0.21%	146
Apr 20, 2026	33.06	33.06	33.06	33.06	33.06	-0.14%	13
Apr 17, 2026	33.07	33.10	33.07	33.10	33.10	0.35%	2,080
Apr 16, 2026	32.99	32.99	32.99	32.99	32.99	0.11%	128
Apr 15, 2026	32.91	32.95	32.90	32.95	32.95	0.21%	698
Apr 14, 2026	32.85	32.88	32.85	32.88	32.88	0.34%	1,390
Apr 13, 2026	32.69	32.77	32.69	32.77	32.77	0.49%	264
Apr 10, 2026	32.61	32.61	32.61	32.61	32.61	-0.05%	114
Apr 9, 2026	32.52	32.63	32.52	32.63	32.63	0.41%	202
Apr 8, 2026	32.51	32.51	32.42	32.49	32.49	1.26%	2,885
Apr 7, 2026	32.09	32.09	32.09	32.09	32.09	0.03%	30
Apr 6, 2026	32.06	32.08	32.02	32.08	32.08	0.22%	814
Apr 2, 2026	32.01	32.01	32.01	32.01	32.01	0.37%	1
Apr 1, 2026	32.00	32.00	31.89	31.89	31.89	0.18%	4,957
Mar 31, 2026	31.83	31.83	31.83	31.83	31.83	1.57%	241
Mar 30, 2026	31.49	31.49	31.34	31.34	31.34	-0.39%	101
Mar 27, 2026	31.51	31.53	31.47	31.47	31.47	-0.79%	1,775
Mar 26, 2026	31.90	31.90	31.70	31.72	31.72	-0.80%	920
Mar 25, 2026	32.00	32.01	31.95	31.97	31.97	0.31%	1,947
Mar 24, 2026	31.94	31.94	31.87	31.87	31.87	-0.37%	959
Mar 23, 2026	32.00	32.00	31.99	31.99	31.99	0.99%	300
Mar 20, 2026	31.84	31.84	31.68	31.68	31.68	-1.09%	100
Mar 19, 2026	31.92	32.03	31.87	32.03	32.03	-0.07%	900

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.