Pacer Swan SOS Moderate (October) ETF (PSMO)
BATS: PSMO · Real-Time Price · USD
26.85
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PSMO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 26.78 | 26.96 | 26.78 | 26.96 | 26.96 | 0.39% | 2,738 |
Apr 24, 2025 | 26.81 | 26.85 | 26.80 | 26.85 | 26.85 | 0.98% | 661 |
Apr 23, 2025 | 26.81 | 26.81 | 26.59 | 26.59 | 26.59 | 0.93% | 396 |
Apr 22, 2025 | 26.22 | 26.35 | 26.22 | 26.35 | 26.35 | 1.30% | 2,002 |
Apr 21, 2025 | 26.03 | 26.03 | 25.90 | 26.01 | 26.01 | -1.25% | 4,861 |
Apr 17, 2025 | 26.40 | 26.40 | 26.34 | 26.34 | 26.34 | 0.30% | 2,342 |
Apr 16, 2025 | 26.44 | 26.44 | 26.26 | 26.26 | 26.26 | -1.29% | 873 |
Apr 15, 2025 | 26.63 | 26.63 | 26.57 | 26.60 | 26.60 | 0.03% | 1,159 |
Apr 14, 2025 | 26.95 | 26.95 | 26.49 | 26.60 | 26.60 | 0.53% | 20,129 |
Apr 11, 2025 | 26.21 | 26.46 | 26.14 | 26.46 | 26.46 | 1.00% | 907 |
Apr 10, 2025 | 26.30 | 26.30 | 25.91 | 26.19 | 26.19 | -2.14% | 2,132 |
Apr 9, 2025 | 25.48 | 26.77 | 25.41 | 26.77 | 26.77 | 4.96% | 4,845 |
Apr 8, 2025 | 26.14 | 26.14 | 25.34 | 25.50 | 25.50 | -0.52% | 4,668 |
Apr 7, 2025 | 25.79 | 26.38 | 25.35 | 25.63 | 25.63 | -0.28% | 14,873 |
Apr 4, 2025 | 26.04 | 26.12 | 25.71 | 25.71 | 25.71 | -3.38% | 819 |
Apr 3, 2025 | 26.70 | 26.78 | 26.61 | 26.61 | 26.61 | -2.63% | 2,009 |
Apr 2, 2025 | 27.12 | 27.35 | 27.12 | 27.32 | 27.32 | 0.64% | 2,594 |
Apr 1, 2025 | 27.05 | 27.21 | 27.02 | 27.15 | 27.15 | -0.04% | 16,316 |
Mar 31, 2025 | 26.99 | 27.16 | 26.86 | 27.16 | 27.16 | 0.48% | 4,227 |
Mar 28, 2025 | 27.24 | 27.24 | 27.03 | 27.03 | 27.03 | -1.27% | 2,515 |
Mar 27, 2025 | 27.47 | 27.47 | 27.38 | 27.38 | 27.38 | -0.16% | 798,283 |
Mar 26, 2025 | 27.53 | 27.53 | 27.37 | 27.42 | 27.42 | -0.61% | 12,639 |
Mar 25, 2025 | 27.54 | 27.60 | 27.53 | 27.59 | 27.59 | 0.08% | 9,447 |
Mar 24, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 1.00% | 45 |
Mar 21, 2025 | 27.20 | 27.32 | 27.20 | 27.29 | 27.29 | 0.15% | 5,628 |
Mar 20, 2025 | 27.38 | 27.38 | 27.22 | 27.25 | 27.25 | -0.23% | 1,720 |
Mar 19, 2025 | 27.24 | 27.31 | 27.24 | 27.31 | 27.31 | 0.61% | 252 |
Mar 18, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.69% | 375 |
Mar 17, 2025 | 27.26 | 27.37 | 27.24 | 27.34 | 27.34 | 0.43% | 5,408 |
Mar 14, 2025 | 27.15 | 27.22 | 27.14 | 27.22 | 27.22 | 1.13% | 737 |
Mar 13, 2025 | 27.06 | 27.06 | 26.86 | 26.92 | 26.92 | -0.77% | 1,676 |
Mar 12, 2025 | 27.01 | 27.13 | 27.01 | 27.13 | 27.13 | 0.72% | 1,496 |
Mar 11, 2025 | 27.20 | 27.29 | 26.88 | 26.93 | 26.93 | -0.96% | 22,435 |
Mar 10, 2025 | 27.26 | 27.32 | 27.15 | 27.19 | 27.19 | -1.25% | 70,940 |
Mar 7, 2025 | 27.46 | 27.56 | 27.42 | 27.53 | 27.53 | 0.31% | 6,788 |
Mar 6, 2025 | 27.61 | 27.61 | 27.39 | 27.45 | 27.45 | -0.69% | 5,483 |
Mar 5, 2025 | 27.55 | 27.78 | 27.53 | 27.64 | 27.64 | 0.58% | 17,691 |
Mar 4, 2025 | 27.53 | 27.53 | 27.39 | 27.48 | 27.48 | -0.90% | 2,518 |
Mar 3, 2025 | 28.11 | 28.11 | 27.66 | 27.73 | 27.73 | -0.73% | 5,181 |
Feb 28, 2025 | 27.83 | 27.93 | 27.70 | 27.93 | 27.93 | 0.88% | 6,148 |
Feb 27, 2025 | 27.98 | 27.98 | 27.69 | 27.69 | 27.69 | -0.94% | 15,384 |
Feb 26, 2025 | 28.09 | 28.09 | 27.92 | 27.95 | 27.95 | 0.08% | 4,860 |
Feb 25, 2025 | 27.86 | 27.96 | 27.86 | 27.93 | 27.93 | -0.25% | 1,287 |
Feb 24, 2025 | 28.05 | 28.10 | 27.99 | 28.00 | 28.00 | 0.08% | 13,106 |
Feb 21, 2025 | 28.19 | 28.19 | 27.98 | 27.98 | 27.98 | -0.78% | 33,530 |
Feb 20, 2025 | 28.21 | 28.29 | 28.20 | 28.20 | 28.20 | -0.07% | 13,885 |
Feb 19, 2025 | 28.26 | 28.37 | 28.22 | 28.22 | 28.22 | -0.14% | 32,582 |
Feb 18, 2025 | 28.26 | 28.27 | 28.24 | 28.26 | 28.26 | 0.32% | 19,900 |
Feb 14, 2025 | 28.23 | 28.26 | 28.17 | 28.17 | 28.17 | 0.04% | 8,187 |
Feb 13, 2025 | 28.22 | 28.25 | 28.16 | 28.16 | 28.16 | 0.11% | 10,550 |