Pacer Swan SOS Moderate (October) ETF (PSMO)
BATS: PSMO · Real-Time Price · USD
31.01
+0.03 (0.08%)
Jan 16, 2026, 4:00 PM EST - Market closed
PSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.08% | 28 |
| Jan 15, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.19% | 3 |
| Jan 14, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.23% | 32 |
| Jan 13, 2026 | 31.01 | 31.01 | 30.99 | 30.99 | 30.99 | -0.15% | 367 |
| Jan 12, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.04% | 13 |
| Jan 9, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.36% | - |
| Jan 8, 2026 | 30.89 | 30.92 | 30.89 | 30.92 | 30.92 | 0.06% | 145 |
| Jan 7, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.18% | 3 |
| Jan 6, 2026 | 30.98 | 30.98 | 30.96 | 30.96 | 30.96 | 0.29% | 478 |
| Jan 5, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.29% | 6 |
| Jan 2, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.06% | 29 |
| Dec 31, 2025 | 30.91 | 30.91 | 30.76 | 30.76 | 30.76 | -0.33% | 173 |
| Dec 30, 2025 | 30.87 | 30.87 | 30.86 | 30.86 | 30.86 | 0.04% | 200 |
| Dec 29, 2025 | 30.81 | 30.88 | 30.81 | 30.85 | 30.85 | -0.07% | 10,655 |
| Dec 26, 2025 | 30.85 | 30.87 | 30.85 | 30.87 | 30.87 | 0.05% | 145 |
| Dec 24, 2025 | 30.98 | 30.98 | 30.84 | 30.86 | 30.86 | -0.21% | 4,577 |
| Dec 23, 2025 | 30.91 | 30.92 | 30.89 | 30.92 | 30.92 | 0.54% | 2,592 |
| Dec 22, 2025 | 30.76 | 30.79 | 30.75 | 30.75 | 30.75 | 0.31% | 29,352 |
| Dec 19, 2025 | 30.67 | 30.67 | 30.66 | 30.66 | 30.66 | 0.48% | 221 |
| Dec 18, 2025 | 30.59 | 30.59 | 30.50 | 30.51 | 30.51 | 0.51% | 31,483 |
| Dec 17, 2025 | 30.50 | 30.50 | 30.36 | 30.36 | 30.36 | -0.67% | 320 |
| Dec 16, 2025 | 30.54 | 30.60 | 30.51 | 30.56 | 30.56 | -0.01% | 45,707 |
| Dec 15, 2025 | 30.58 | 30.61 | 30.57 | 30.57 | 30.56 | -0.09% | 3,039 |
| Dec 12, 2025 | 30.60 | 30.63 | 30.59 | 30.59 | 30.59 | -0.37% | 244 |
| Dec 11, 2025 | 30.65 | 30.73 | 30.65 | 30.71 | 30.71 | 0.03% | 585 |
| Dec 10, 2025 | 30.60 | 30.70 | 30.60 | 30.70 | 30.70 | 0.29% | 453 |
| Dec 9, 2025 | 30.62 | 30.65 | 30.53 | 30.61 | 30.61 | 0.18% | 66,584 |
| Dec 8, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.11% | 121 |
| 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 | 30.59 | 30.46 | 30.46 | 30.46 | -0.05% | 9,629 |
| 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 |