Skip to main content
Pacer Swan SOS Moderate (October) ETF (PSMO)
BATS: PSMO · Real-Time Price · USD
27.92
+0.06 (0.22%)
Dec 4, 2024, 1:57 PM EST - Market open

PSMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202427.8027.9327.7927.8627.860.04%23,136
Dec 2, 202428.0028.0027.8527.8527.85-18,141
Nov 29, 202427.8127.8827.8127.8527.850.58%3,581
Nov 27, 202427.7527.8127.6927.6927.69-0.11%108,284
Nov 26, 202427.7427.7527.7227.7227.720.04%3,763
Nov 25, 202427.7327.7527.7027.7127.710.06%2,333
Nov 22, 202427.6627.6927.6627.6927.690.45%1,866
Nov 21, 202427.5027.6727.5027.5727.57-44,426
Nov 20, 202427.4927.5727.4227.5727.57-0.14%468,516
Nov 19, 202427.2727.6127.2727.6127.610.25%18,999
Nov 18, 202427.5127.5527.5127.5427.540.27%6,618
Nov 15, 202427.5027.5027.4327.4727.47-0.62%2,082
Nov 14, 202427.6427.6627.6327.6427.64-0.17%2,385
Nov 13, 202427.7127.7127.6927.6927.690.05%1,127
Nov 12, 202427.6627.6927.6227.6727.67-15,715
Nov 11, 202427.6927.7027.6327.6727.67-0.04%1,830
Nov 8, 202427.6927.7027.6527.6827.680.06%3,060
Nov 7, 202427.6427.6927.6427.6627.660.32%21,399
Nov 6, 202427.2027.5827.2027.5827.581.44%109
Nov 5, 202427.1927.1927.1927.1927.190.40%1,909
Nov 4, 202427.0627.1127.0627.0827.08-0.04%1,909
Nov 1, 202427.2027.2027.0927.0927.090.26%3,903
Oct 31, 202427.1727.1727.0227.0227.02-1.21%12,692
Oct 30, 202427.1027.4327.1027.3527.35-0.11%17,210
Oct 29, 202427.3427.4527.3427.3827.380.11%15,292
Oct 28, 202427.3527.3727.3527.3527.350.29%1,540
Oct 25, 202427.3827.4427.2727.2727.27-0.21%1,617
Oct 24, 202427.3127.3327.2927.3327.330.18%42,640
Oct 23, 202427.2527.2827.2027.2827.28-0.33%20,666
Oct 22, 202427.3327.3727.3327.3727.370.07%4,051
Oct 21, 202427.5627.5627.3327.3527.35-0.05%3,079
Oct 18, 202427.3827.3827.3427.3727.370.15%857
Oct 17, 202427.3427.3427.3327.3327.330.17%502
Oct 16, 202427.3027.3627.2827.2827.28-0.04%84,367
Oct 15, 202427.3627.3927.2727.2927.29-0.13%3,966
Oct 14, 202427.2427.3427.2427.3327.330.39%877
Oct 11, 202427.0127.2827.0127.2227.220.29%7,981
Oct 10, 202427.1427.1827.1227.1427.14-0.19%10,364
Oct 9, 202427.0827.2527.0827.1927.190.34%23,049
Oct 8, 202427.0227.1527.0227.1027.100.47%21,008
Oct 7, 202427.0727.0826.9626.9726.97-0.60%1,323
Oct 4, 202427.0927.1427.0827.1427.140.28%676
Oct 3, 202427.2027.2026.9827.0627.06-0.11%41,584
Oct 2, 202428.2728.2727.0027.0927.090.18%33,737
Oct 1, 202427.1227.1226.9827.0427.04-0.40%833,521
Sep 30, 202427.1527.2027.1527.1527.15-0.04%30,496
Sep 27, 202427.1627.1627.1627.1627.160.06%5
Sep 26, 202427.1527.1527.1527.1527.15-61
Sep 25, 202427.1527.1527.1527.1527.150.02%61
Sep 24, 202427.1427.1427.1427.1427.14-2
Sep 23, 202427.1127.1427.1127.1427.140.02%874
Sep 20, 202427.1327.1327.1327.1327.130.04%334
Sep 19, 202427.1227.1227.1227.1227.120.03%159
Sep 18, 202427.1027.1527.1027.1127.110.03%2,481
Sep 17, 202427.1127.1127.0927.1127.11-655
Sep 16, 202427.1127.1127.1127.1127.110.02%25
Sep 13, 202427.1027.1027.1027.1027.100.09%9
Sep 12, 202427.0827.0827.0827.0827.080.07%415
Sep 11, 202427.0727.0727.0227.0627.06-0.01%415
Sep 10, 202427.0427.0627.0427.0627.060.06%1,270
Sep 9, 202427.0527.0527.0527.0527.050.14%3
Sep 6, 202427.0127.0127.0127.0127.01-0.10%13
Sep 5, 202427.0327.0327.0327.0327.030.04%75
Sep 4, 202427.0227.0227.0227.0227.020.03%179
Sep 3, 202427.0127.0127.0127.0127.01-0.10%61
Aug 30, 202427.0427.0427.0427.0427.040.09%1
Aug 29, 202426.9927.0226.9927.0227.020.24%210
Aug 28, 202426.9526.9526.9526.9526.95-0.20%2,440
Aug 27, 202427.0127.0127.0127.0127.010.04%4
Aug 26, 202426.8227.0026.8227.0027.000.15%641
Aug 23, 202427.1827.1826.9626.9626.96-0.04%337
Aug 22, 202426.9526.9726.9426.9726.97-0.02%755
Aug 21, 202426.9626.9726.9526.9726.970.19%609
Aug 20, 202426.9226.9226.9226.9226.92-0.19%4,752
Aug 19, 202426.9726.9726.9726.9726.97-0.19%324
Aug 16, 202426.9527.0226.9427.0227.020.45%3,650
Aug 15, 202426.9326.9326.9026.9026.90-0.04%5,651
Aug 14, 202426.8926.9126.8926.9126.910.24%3,343
Aug 13, 202426.8526.8526.8526.8526.850.21%182
Aug 12, 202426.7926.7926.7926.7926.790.02%89
Aug 9, 202426.7426.7926.7426.7926.790.43%224
Aug 8, 202426.6726.6926.6726.6726.670.45%25,296
Aug 7, 202426.6926.6926.5526.5526.55-0.21%2,726
Aug 6, 202426.5626.6526.5626.6126.610.90%701
Aug 5, 202426.3826.5026.3626.3726.37-1.18%2,430
Aug 2, 202426.6526.6926.6426.6826.68-0.32%3,462
Aug 1, 202426.8426.8426.7726.7726.77-0.28%9,404
Jul 31, 202426.8626.8826.7326.8526.850.14%10,598
Jul 30, 202426.8126.8126.8126.8126.81-0.06%40
Jul 29, 202426.8326.8326.8326.8326.830.07%172
Jul 26, 202426.7926.8126.7926.8126.810.16%604
Jul 25, 202426.7726.7726.7626.7626.760.03%103
Jul 24, 202426.7726.7726.7626.7626.76-0.28%707
Jul 23, 202426.8326.8326.8326.8326.830.19%109
Jul 22, 202426.7826.7826.7826.7826.780.02%2,567
Jul 19, 202426.8326.8326.7826.7826.78-0.02%230
Jul 18, 202426.6326.7826.6326.7826.78-0.11%537
Jul 17, 202426.8126.8126.8126.8126.81-21
Jul 16, 202426.8626.8626.8026.8126.81-0.06%442
Jul 15, 202426.8326.8326.8326.8326.83-0.06%50