Pacer Swan SOS Moderate (October) ETF (PSMO)
BATS: PSMO · Real-Time Price · USD
29.83
+0.09 (0.30%)
At close: Sep 4, 2025, 4:00 PM
29.83
0.00 (0.00%)
After-hours: Sep 4, 2025, 8:00 PM EDT
PSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.80 | 29.83 | 29.78 | 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 |
| Aug 7, 2025 | 29.38 | 29.38 | 29.30 | 29.35 | 29.35 | -0.09% | 467 |
| Aug 6, 2025 | 29.28 | 29.38 | 29.24 | 29.38 | 29.38 | 0.57% | 734 |
| Aug 5, 2025 | 29.32 | 29.32 | 29.21 | 29.21 | 29.21 | -0.39% | 9,316 |
| Aug 4, 2025 | 29.26 | 29.33 | 29.26 | 29.33 | 29.33 | 0.83% | 227,354 |
| Aug 1, 2025 | 29.11 | 29.16 | 29.04 | 29.09 | 29.09 | -0.77% | 1,976 |
| Jul 31, 2025 | 29.34 | 29.48 | 29.31 | 29.31 | 29.31 | -0.07% | 1,633 |
| Jul 30, 2025 | 29.43 | 29.43 | 29.33 | 29.33 | 29.33 | -0.22% | 4,706 |
| Jul 29, 2025 | 29.44 | 29.44 | 29.36 | 29.40 | 29.40 | -0.07% | 5,767 |
| Jul 28, 2025 | 29.44 | 29.44 | 29.42 | 29.42 | 29.42 | 0.05% | 468 |
| Jul 25, 2025 | 29.36 | 29.41 | 29.35 | 29.40 | 29.40 | 0.19% | 518 |
| Jul 24, 2025 | 29.38 | 29.39 | 29.34 | 29.34 | 29.34 | 0.11% | 1,573 |
| Jul 23, 2025 | 29.18 | 29.34 | 29.18 | 29.31 | 29.31 | 0.30% | 1,380 |
| Jul 22, 2025 | 29.19 | 29.23 | 29.19 | 29.22 | 29.22 | 0.08% | 637 |
| Jul 21, 2025 | 29.23 | 29.28 | 29.20 | 29.20 | 29.20 | 0.12% | 16,728 |
| Jul 18, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.15% | 2,614 |
| Jul 17, 2025 | 29.13 | 29.16 | 29.09 | 29.12 | 29.12 | 0.19% | 2,614 |
| Jul 16, 2025 | 29.05 | 29.06 | 29.03 | 29.06 | 29.06 | 0.13% | 1,417 |
| Jul 15, 2025 | 29.10 | 29.11 | 29.03 | 29.03 | 29.03 | -0.14% | 869 |
| Jul 14, 2025 | 29.06 | 29.11 | 29.05 | 29.07 | 29.07 | 0.08% | 767 |
| Jul 11, 2025 | 29.05 | 29.07 | 29.03 | 29.05 | 29.05 | -0.18% | 719 |
| Jul 10, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.19% | 657 |
| Jul 9, 2025 | 29.06 | 29.06 | 28.96 | 29.04 | 29.04 | 0.46% | 433 |
| Jul 8, 2025 | 28.95 | 29.00 | 28.91 | 28.91 | 28.91 | -0.28% | 8,140 |
| Jul 7, 2025 | 28.98 | 28.99 | 28.93 | 28.99 | 28.99 | -0.07% | 4,596 |
| Jul 3, 2025 | 29.05 | 29.09 | 29.01 | 29.01 | 29.01 | 0.32% | 27,867 |
| Jul 2, 2025 | 28.93 | 28.95 | 28.88 | 28.92 | 28.92 | -0.04% | 20,221 |
| Jul 1, 2025 | 28.86 | 28.93 | 28.86 | 28.93 | 28.93 | 0.07% | 729,730 |
| Jun 30, 2025 | 28.86 | 28.91 | 28.82 | 28.91 | 28.91 | 0.21% | 8,161 |
| Jun 27, 2025 | 28.88 | 28.88 | 28.82 | 28.85 | 28.85 | 0.66% | 1,221 |
| Jun 26, 2025 | 28.74 | 28.81 | 28.66 | 28.66 | 28.66 | 0.16% | 9,952 |
| Jun 25, 2025 | 28.60 | 28.62 | 28.60 | 28.62 | 28.62 | -0.04% | 2,032 |