Pacer Swan SOS Moderate (October) ETF (PSMO)
BATS: PSMO · Real-Time Price · USD
30.28
+0.20 (0.65%)
Oct 20, 2025, 10:51 AM EDT - Market open
PSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.00 | 30.09 | 29.94 | 30.09 | 30.09 | 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 |
| Sep 25, 2025 | 30.26 | 30.26 | 30.09 | 30.13 | 30.13 | 0.05% | 2,410 |
| Sep 24, 2025 | 30.15 | 30.15 | 30.12 | 30.12 | 30.12 | 0.25% | 1,010 |
| Sep 23, 2025 | 30.14 | 30.14 | 30.04 | 30.04 | 30.04 | -0.23% | 6,518 |
| Sep 22, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.08% | - |
| Sep 19, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.07% | 2 |
| Sep 18, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.13% | - |
| Sep 17, 2025 | 30.04 | 30.04 | 30.00 | 30.03 | 30.03 | 0.02% | 468 |
| Sep 16, 2025 | 30.01 | 30.02 | 30.01 | 30.02 | 30.02 | - | 300 |
| Sep 15, 2025 | 30.00 | 30.02 | 30.00 | 30.02 | 30.02 | 0.05% | 198 |
| Sep 12, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.15% | - |
| Sep 11, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.12% | 127 |
| Sep 10, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.04% | - |
| Sep 9, 2025 | 29.86 | 29.91 | 29.86 | 29.91 | 29.91 | 0.16% | 793 |
| Sep 8, 2025 | 29.80 | 29.87 | 29.80 | 29.87 | 29.87 | 0.14% | 553 |
| Sep 5, 2025 | 29.79 | 29.82 | 29.78 | 29.82 | 29.82 | -0.01% | 627 |
| Sep 4, 2025 | 29.80 | 29.83 | 29.78 | 29.83 | 29.83 | 0.30% | 2,692 |
| Sep 3, 2025 | 29.72 | 29.74 | 29.67 | 29.74 | 29.74 | 0.33% | 1,646 |
| Sep 2, 2025 | 29.67 | 29.67 | 29.61 | 29.64 | 29.64 | -0.37% | 3,864 |
| Aug 29, 2025 | 29.72 | 29.75 | 29.70 | 29.75 | 29.75 | -0.23% | 9,953 |
| Aug 28, 2025 | 29.78 | 29.82 | 29.78 | 29.82 | 29.82 | 0.16% | 1,379 |
| Aug 27, 2025 | 29.78 | 29.78 | 29.77 | 29.77 | 29.77 | 0.10% | 700 |
| Aug 26, 2025 | 29.67 | 29.74 | 29.67 | 29.74 | 29.74 | 0.13% | 652 |
| Aug 25, 2025 | 29.68 | 29.70 | 29.68 | 29.70 | 29.70 | -0.07% | 715 |
| Aug 22, 2025 | 29.67 | 29.73 | 29.67 | 29.72 | 29.72 | 0.82% | 987 |
| Aug 21, 2025 | 29.52 | 29.52 | 29.47 | 29.48 | 29.48 | -0.30% | 1,855 |
| Aug 20, 2025 | 29.46 | 29.57 | 29.46 | 29.57 | 29.57 | -0.01% | 389 |
| Aug 19, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.37% | 88 |
| Aug 18, 2025 | 29.64 | 29.68 | 29.64 | 29.68 | 29.68 | 0.13% | 363 |
| Aug 15, 2025 | 29.62 | 29.64 | 29.62 | 29.64 | 29.64 | 0.07% | 104 |
| Aug 14, 2025 | 29.67 | 29.71 | 29.61 | 29.62 | 29.62 | 0.03% | 8,872 |
| Aug 13, 2025 | 29.61 | 29.61 | 29.59 | 29.61 | 29.61 | 0.02% | 487 |
| Aug 12, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.53% | 400 |
| Aug 11, 2025 | 29.47 | 29.47 | 29.45 | 29.45 | 29.45 | -0.14% | 400 |
| Aug 8, 2025 | 29.35 | 29.50 | 29.35 | 29.49 | 29.49 | 0.47% | 3,724 |