Pacer Swan SOS Moderate (October) ETF (PSMO)
BATS: PSMO · Real-Time Price · USD
30.59
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
30.59
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.65 | 30.65 | 30.59 | 30.59 | 30.59 | - | 17,353 |
| Dec 4, 2025 | 30.58 | 30.61 | 30.58 | 30.59 | 30.59 | 0.04% | 45,752 |
| Dec 3, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.39% | 123 |
| Dec 2, 2025 | 30.55 | 30.55 | 30.46 | 30.46 | 30.46 | -0.05% | 4,223 |
| Dec 1, 2025 | 30.51 | 30.51 | 30.48 | 30.48 | 30.48 | -0.27% | 130 |
| Nov 28, 2025 | 30.50 | 30.56 | 30.50 | 30.56 | 30.56 | 0.25% | 2,405 |
| Nov 26, 2025 | 30.44 | 30.48 | 30.44 | 30.48 | 30.48 | 0.31% | 116 |
| Nov 25, 2025 | 30.24 | 30.39 | 30.24 | 30.39 | 30.39 | 0.57% | 10,859 |
| Nov 24, 2025 | 30.24 | 30.24 | 30.21 | 30.22 | 30.22 | 0.86% | 9,662 |
| Nov 21, 2025 | 29.85 | 29.96 | 29.85 | 29.96 | 29.96 | 0.52% | 941 |
| Nov 20, 2025 | 30.34 | 30.34 | 29.80 | 29.80 | 29.80 | -0.75% | 2,178 |
| Nov 19, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.12% | 35 |
| Nov 18, 2025 | 29.99 | 30.04 | 29.99 | 29.99 | 29.99 | -0.28% | 6,184 |
| Nov 17, 2025 | 30.18 | 30.18 | 30.07 | 30.07 | 30.07 | -0.51% | 6,207 |
| Nov 14, 2025 | 30.13 | 30.31 | 30.13 | 30.23 | 30.23 | -0.01% | 5,967 |
| Nov 13, 2025 | 30.52 | 30.52 | 30.23 | 30.23 | 30.23 | -0.62% | 5,743 |
| Nov 12, 2025 | 30.45 | 30.49 | 30.42 | 30.42 | 30.42 | 0.23% | 11,544 |
| Nov 11, 2025 | 30.42 | 30.50 | 30.35 | 30.35 | 30.35 | -0.30% | 494,694 |
| Nov 10, 2025 | 30.34 | 30.49 | 30.34 | 30.44 | 30.44 | 0.71% | 9,793 |
| Nov 7, 2025 | 30.03 | 30.27 | 30.03 | 30.23 | 30.23 | -0.03% | 57,201 |
| Nov 6, 2025 | 30.22 | 30.29 | 30.22 | 30.24 | 30.24 | -0.28% | 32,563 |
| Nov 5, 2025 | 30.40 | 30.41 | 30.32 | 30.32 | 30.32 | 0.11% | 18,564 |
| Nov 4, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.41% | 70 |
| Nov 3, 2025 | 30.44 | 30.46 | 30.41 | 30.41 | 30.41 | -0.04% | 21,999 |
| Oct 31, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.01% | 1 |
| Oct 30, 2025 | 30.46 | 30.48 | 30.43 | 30.43 | 30.42 | -0.22% | 2,458 |
| Oct 29, 2025 | 30.45 | 30.49 | 30.45 | 30.49 | 30.49 | -0.22% | 645 |
| Oct 28, 2025 | 30.57 | 30.58 | 30.56 | 30.56 | 30.56 | 0.03% | 57,394 |
| Oct 27, 2025 | 30.53 | 30.55 | 30.51 | 30.55 | 30.55 | 0.52% | 2,445 |
| Oct 24, 2025 | 30.43 | 30.44 | 30.39 | 30.39 | 30.39 | 0.42% | 1,951 |
| Oct 23, 2025 | 30.31 | 30.31 | 30.27 | 30.27 | 30.27 | 0.18% | 640 |
| Oct 22, 2025 | 30.17 | 30.24 | 30.11 | 30.21 | 30.21 | -0.24% | 11,011 |
| Oct 21, 2025 | 30.30 | 30.38 | 30.28 | 30.29 | 30.29 | 0.09% | 10,491 |
| Oct 20, 2025 | 30.28 | 30.30 | 30.26 | 30.26 | 30.26 | 0.59% | 8,444 |
| Oct 17, 2025 | 30.00 | 30.09 | 29.94 | 30.09 | 30.08 | 0.49% | 2,142 |
| Oct 16, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.35% | 164 |
| Oct 15, 2025 | 30.15 | 30.15 | 30.01 | 30.04 | 30.04 | 0.07% | 15,269 |
| Oct 14, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.23% | 449 |
| Oct 13, 2025 | 30.00 | 30.09 | 29.99 | 30.09 | 30.09 | 0.77% | 35,263 |
| Oct 10, 2025 | 30.21 | 30.23 | 29.86 | 29.86 | 29.86 | -1.06% | 2,414 |
| Oct 9, 2025 | 30.23 | 30.23 | 30.18 | 30.18 | 30.18 | -0.18% | 17,719 |
| Oct 8, 2025 | 30.25 | 30.28 | 30.23 | 30.23 | 30.23 | 0.22% | 43,301 |
| Oct 7, 2025 | 30.18 | 30.18 | 30.16 | 30.17 | 30.17 | -0.27% | 1,272 |
| Oct 6, 2025 | 30.22 | 30.25 | 30.21 | 30.25 | 30.25 | 0.23% | 3,822 |
| Oct 3, 2025 | 30.22 | 30.27 | 30.18 | 30.18 | 30.18 | -0.10% | 9,985 |
| Oct 2, 2025 | 30.19 | 30.21 | 30.19 | 30.21 | 30.21 | 0.12% | 2,021 |
| Oct 1, 2025 | 30.09 | 30.21 | 30.09 | 30.17 | 30.17 | 0.08% | 4,530 |
| Sep 30, 2025 | 30.29 | 30.29 | 30.12 | 30.15 | 30.15 | 0.02% | 63,107 |
| Sep 29, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.02% | - |
| Sep 26, 2025 | 30.11 | 30.14 | 30.11 | 30.14 | 30.14 | 0.03% | 141 |