Skip to main content
Pacer Swan SOS Moderate (October) ETF (PSMO)
BATS: PSMO · Real-Time Price · USD
27.02
-0.33 (-1.21%)
Oct 31, 2024, 3:59 PM EDT - Market closed

PSMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%15,300
Oct 28, 202427.3527.3727.3527.3527.350.29%1,540
Oct 25, 202427.3827.4427.2727.2727.27-0.22%1,617
Oct 24, 202427.3127.3327.2927.3327.330.18%42,640
Oct 23, 202427.2527.2827.2027.2827.28-0.33%20,700
Oct 22, 202427.3327.3727.3327.3727.370.07%4,100
Oct 21, 202427.5627.5627.3327.3527.35-0.07%3,100
Oct 18, 202427.3827.3827.3427.3727.370.15%900
Oct 17, 202427.3427.3427.3327.3327.330.18%502
Oct 16, 202427.3027.3627.2827.2827.28-0.04%84,400
Oct 15, 202427.3627.3927.2727.2927.29-0.15%4,000
Oct 14, 202427.2427.3427.2427.3327.330.40%900
Oct 11, 202427.0127.2827.0127.2227.220.29%8,000
Oct 10, 202427.1427.1827.1227.1427.14-0.18%10,400
Oct 9, 202427.0827.2527.0827.1927.190.33%23,049
Oct 8, 202427.0227.1527.0227.1027.100.48%21,008
Oct 7, 202427.0727.0826.9626.9726.97-0.63%1,323
Oct 4, 202427.0927.1427.0827.1427.140.30%700
Oct 3, 202427.2027.2026.9827.0627.06-0.11%41,600
Oct 2, 202428.2728.2727.0027.0927.090.18%33,737
Oct 1, 202427.1227.1226.9827.0427.04-0.41%833,521
Sep 30, 202427.1527.2027.1527.1527.15-0.04%30,500
Sep 27, 202427.1627.1627.1627.1627.160.04%100
Sep 26, 202427.1527.1527.1527.1527.15--
Sep 25, 202427.1527.1527.1527.1527.150.04%100
Sep 24, 202427.1427.1427.1427.1427.14-100
Sep 23, 202427.1127.1427.1127.1427.140.04%900
Sep 20, 202427.1327.1327.1327.1327.130.04%334
Sep 19, 202427.1227.1227.1227.1227.120.04%200
Sep 18, 202427.1027.1527.1027.1127.11-2,500
Sep 17, 202427.1127.1127.0927.1127.110.04%755
Sep 16, 202427.1027.1027.1027.1027.10-100
Sep 13, 202427.1027.1027.1027.1027.100.07%100
Sep 12, 202427.0827.0827.0827.0827.080.07%-
Sep 11, 202427.0627.0627.0227.0627.06-415
Sep 10, 202427.0427.0627.0427.0627.060.07%1,300
Sep 9, 202427.0427.0427.0427.0427.040.11%100
Sep 6, 202427.0127.0127.0127.0127.01-0.07%100
Sep 5, 202427.0327.0327.0327.0327.030.04%100
Sep 4, 202427.0227.0227.0227.0227.020.04%200
Sep 3, 202427.0127.0127.0127.0127.01-0.11%100
Aug 30, 202427.0427.0427.0427.0427.040.07%100
Aug 29, 202426.9927.0226.9927.0227.020.26%210
Aug 28, 202426.9526.9526.9526.9526.95-0.22%2,440
Aug 27, 202427.0127.0127.0127.0127.010.04%100
Aug 26, 202426.8227.0026.8227.0027.000.15%641
Aug 23, 202427.1827.1826.9626.9626.96-337
Aug 22, 202426.9526.9626.9426.9626.96-0.04%800
Aug 21, 202426.9626.9726.9526.9726.970.19%609
Aug 20, 202426.9226.9226.9226.9226.92-0.19%4,800
Aug 19, 202426.9726.9726.9726.9726.97-0.19%324
Aug 16, 202426.9527.0226.9427.0227.020.45%3,700
Aug 15, 202426.9326.9326.9026.9026.90-0.04%5,700
Aug 14, 202426.8926.9126.8926.9126.910.22%3,343
Aug 13, 202426.8526.8526.8526.8526.850.22%200
Aug 12, 202426.7926.7926.7926.7926.790.04%100
Aug 9, 202426.7426.7826.7426.7826.780.41%224
Aug 8, 202426.6726.6926.6726.6726.670.45%25,300
Aug 7, 202426.6926.6926.5526.5526.55-0.23%2,726
Aug 6, 202426.5626.6526.5626.6126.610.91%701
Aug 5, 202426.3826.5026.3626.3726.37-1.16%2,430
Aug 2, 202426.6526.6926.6426.6826.68-0.34%3,500
Aug 1, 202426.8426.8426.7726.7726.77-0.30%9,404
Jul 31, 202426.8626.8826.7326.8526.850.15%10,600
Jul 30, 202426.8126.8126.8126.8126.81-0.07%100
Jul 29, 202426.8326.8326.8326.8326.830.07%200
Jul 26, 202426.7926.8126.7926.8126.810.19%604
Jul 25, 202426.7726.7726.7626.7626.760.04%103
Jul 24, 202426.7726.7726.7526.7526.75-0.30%707
Jul 23, 202426.8326.8326.8326.8326.830.19%109
Jul 22, 202426.7826.7826.7826.7826.78-2,567
Jul 19, 202426.8326.8326.7826.7826.78-230
Jul 18, 202426.6326.7826.6326.7826.78-0.11%537
Jul 17, 202426.8126.8126.8126.8126.81-21
Jul 16, 202426.8626.8626.8026.8126.81-0.07%442
Jul 15, 202426.8326.8326.8326.8326.83-0.04%50
Jul 12, 202426.8526.8526.8426.8426.840.34%4,421
Jul 10, 202426.8126.8226.7526.7526.75-0.15%2,962
Jul 9, 202426.7626.8226.7626.7926.790.04%1,673
Jul 8, 202426.7926.7926.7826.7826.780.11%173
Jul 5, 202426.7726.7726.7226.7526.750.07%5,755
Jul 3, 202426.7326.7326.6726.7326.73-0.04%58,357
Jul 2, 202426.7226.7726.7126.7426.740.07%10,424
Jul 1, 202426.7326.7326.7226.7226.720.04%1,151
Jun 28, 202426.7326.7326.7126.7126.71-349
Jun 27, 202426.7126.7126.7126.7126.710.30%36
Jun 26, 202426.7226.7426.6326.6326.63-0.22%7,646
Jun 25, 202426.7226.7226.6926.6926.690.04%500
Jun 24, 202426.7126.7126.6826.6826.680.04%124
Jun 21, 202426.6726.6726.6726.6726.670.04%102
Jun 20, 202426.6626.6626.6626.6626.66-0.04%25
Jun 18, 202426.6726.6726.6726.6726.670.08%24
Jun 17, 202426.6126.6626.6126.6526.650.04%764
Jun 14, 202426.6526.6526.6126.6426.640.23%540
Jun 13, 202426.6626.6626.5826.5826.58-0.15%3,087
Jun 12, 202426.6426.6626.6226.6226.620.08%453
Jun 11, 202426.6026.6026.6026.6026.600.08%16
Jun 10, 202426.5826.5826.5826.5826.58-132