Pacer Swan SOS Moderate (April) ETF (PSMR)
BATS: PSMR · Real-Time Price · USD
27.54
-0.02 (-0.07%)
At close: Oct 25, 2024, 1:21 PM
27.61
+0.07 (0.27%)
After-hours: Oct 28, 2024, 8:00 PM EDT
PSMR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.04% | - |
Oct 28, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.27% | - |
Oct 25, 2024 | 27.56 | 27.59 | 27.54 | 27.54 | 27.54 | -0.07% | 812 |
Oct 24, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.05% | 17,925 |
Oct 23, 2024 | 27.52 | 27.57 | 27.44 | 27.57 | 27.57 | -0.27% | 17,925 |
Oct 22, 2024 | 27.53 | 27.64 | 27.53 | 27.64 | 27.64 | 0.10% | 470 |
Oct 21, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.10% | 5 |
Oct 18, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.24% | 100 |
Oct 17, 2024 | 27.54 | 27.58 | 27.54 | 27.58 | 27.58 | 0.32% | 100 |
Oct 16, 2024 | 27.57 | 27.57 | 27.49 | 27.49 | 27.49 | -0.06% | 5,851 |
Oct 15, 2024 | 27.53 | 27.53 | 27.51 | 27.51 | 27.51 | -0.36% | 100 |
Oct 14, 2024 | 27.58 | 27.60 | 27.58 | 27.60 | 27.60 | 0.41% | 351 |
Oct 11, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.19% | 67 |
Oct 10, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.04% | 67 |
Oct 9, 2024 | 27.44 | 27.45 | 27.43 | 27.45 | 27.45 | 0.66% | 1,224 |
Oct 8, 2024 | 27.29 | 27.29 | 27.27 | 27.27 | 27.27 | 0.20% | 4,529 |
Oct 7, 2024 | 27.27 | 27.27 | 27.22 | 27.22 | 27.22 | -0.52% | 107 |
Oct 4, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.47% | 86 |
Oct 3, 2024 | 27.22 | 27.23 | 27.20 | 27.23 | 27.23 | -0.17% | 604 |
Oct 2, 2024 | 27.26 | 27.28 | 27.26 | 27.28 | 27.28 | 0.04% | 122 |
Oct 1, 2024 | 27.25 | 27.28 | 27.22 | 27.26 | 27.26 | -0.45% | 347,586 |
Sep 30, 2024 | 27.30 | 27.39 | 27.25 | 27.39 | 27.39 | 0.23% | 3,064 |
Sep 27, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.10% | 163 |
Sep 26, 2024 | 27.34 | 27.36 | 27.31 | 27.35 | 27.35 | 0.21% | 4,850 |
Sep 25, 2024 | 27.59 | 27.59 | 27.29 | 27.29 | 27.29 | -0.08% | 162 |
Sep 24, 2024 | 27.57 | 27.57 | 27.31 | 27.31 | 27.31 | 0.14% | 357 |
Sep 23, 2024 | 27.25 | 27.31 | 27.25 | 27.28 | 27.28 | 0.13% | 1,917 |
Sep 20, 2024 | 27.23 | 27.24 | 27.22 | 27.24 | 27.24 | -0.02% | 347 |
Sep 19, 2024 | 27.50 | 27.50 | 27.21 | 27.25 | 27.25 | 0.86% | 11,819 |
Sep 18, 2024 | 26.98 | 27.05 | 26.98 | 27.01 | 27.01 | -0.06% | 701 |
Sep 17, 2024 | 27.08 | 27.08 | 26.97 | 27.03 | 27.03 | -0.05% | 3,867 |
Sep 16, 2024 | 26.97 | 27.04 | 26.97 | 27.04 | 27.04 | 0.07% | 200 |
Sep 13, 2024 | 27.02 | 27.02 | 26.98 | 27.02 | 27.02 | 0.55% | 778 |
Sep 12, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.27% | 53 |
Sep 11, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.60% | 53 |
Sep 10, 2024 | 26.60 | 26.64 | 26.59 | 26.64 | 26.64 | 0.32% | 2,237 |
Sep 9, 2024 | 26.60 | 26.60 | 26.54 | 26.56 | 26.56 | 0.62% | 760 |
Sep 6, 2024 | 26.33 | 26.44 | 26.33 | 26.39 | 26.39 | -0.86% | 12,290 |
Sep 5, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.22% | 78 |
Sep 4, 2024 | 26.55 | 26.69 | 26.55 | 26.68 | 26.68 | -0.01% | 18,457 |
Sep 3, 2024 | 27.03 | 27.03 | 26.69 | 26.69 | 26.69 | -1.26% | 771 |
Aug 30, 2024 | 26.91 | 27.03 | 26.91 | 27.03 | 27.03 | 0.58% | 1,031 |
Aug 29, 2024 | 26.96 | 26.99 | 26.85 | 26.87 | 26.87 | 0.19% | 1,185 |
Aug 28, 2024 | 26.87 | 26.94 | 26.78 | 26.82 | 26.82 | -0.54% | 8,322 |
Aug 27, 2024 | 26.93 | 26.97 | 26.93 | 26.97 | 26.97 | 0.15% | 3,520 |
Aug 26, 2024 | 26.90 | 26.93 | 26.88 | 26.93 | 26.93 | -0.02% | 3,783 |
Aug 23, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.61% | 149 |
Aug 22, 2024 | 26.89 | 26.89 | 26.77 | 26.77 | 26.77 | -0.47% | 1,149 |
Aug 21, 2024 | 27.15 | 27.15 | 26.89 | 26.90 | 26.90 | 0.39% | 1,640 |
Aug 20, 2024 | 26.87 | 26.87 | 26.79 | 26.79 | 26.79 | -0.23% | 10,445 |
Aug 19, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.19% | 232 |
Aug 16, 2024 | 26.69 | 26.80 | 26.69 | 26.80 | 26.80 | 0.60% | 5,056 |
Aug 15, 2024 | 26.64 | 26.69 | 26.64 | 26.64 | 26.64 | 0.70% | 10,660 |
Aug 14, 2024 | 26.39 | 26.46 | 26.38 | 26.46 | 26.46 | 0.32% | 3,032 |
Aug 13, 2024 | 26.28 | 26.37 | 26.28 | 26.37 | 26.37 | 1.03% | 3,916 |
Aug 12, 2024 | 26.16 | 26.16 | 26.07 | 26.10 | 26.10 | -0.02% | 6,482 |
Aug 9, 2024 | 25.99 | 26.11 | 25.98 | 26.11 | 26.11 | 0.80% | 2,477 |
Aug 8, 2024 | 25.81 | 26.04 | 25.81 | 25.90 | 25.90 | 1.01% | 56,769 |
Aug 7, 2024 | 25.70 | 25.73 | 25.64 | 25.64 | 25.64 | -0.71% | 5,637 |
Aug 6, 2024 | 25.92 | 26.00 | 25.82 | 25.82 | 25.82 | 0.96% | 3,415 |
Aug 5, 2024 | 25.66 | 25.69 | 25.58 | 25.58 | 25.58 | -1.89% | 10,417 |
Aug 2, 2024 | 26.03 | 26.07 | 26.03 | 26.07 | 26.07 | -0.87% | 200 |
Aug 1, 2024 | 26.33 | 26.33 | 26.30 | 26.30 | 26.30 | -1.01% | 9,069 |
Jul 31, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.81% | 37 |
Jul 30, 2024 | 26.33 | 26.36 | 26.32 | 26.36 | 26.36 | -0.20% | 2,015 |
Jul 29, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.16% | 53 |
Jul 26, 2024 | 26.41 | 26.41 | 26.36 | 26.37 | 26.37 | 0.51% | 713 |
Jul 25, 2024 | 26.23 | 26.35 | 26.23 | 26.23 | 26.23 | -0.19% | 3,169 |
Jul 24, 2024 | 26.56 | 26.56 | 26.28 | 26.28 | 26.28 | -1.25% | 2,356 |
Jul 23, 2024 | 26.61 | 26.61 | 26.59 | 26.61 | 26.61 | 0.05% | 821 |
Jul 22, 2024 | 26.60 | 26.62 | 26.60 | 26.60 | 26.60 | 0.50% | 6,848 |
Jul 19, 2024 | 26.46 | 26.47 | 26.45 | 26.47 | 26.47 | -0.32% | 2,195 |
Jul 18, 2024 | 26.65 | 26.65 | 26.52 | 26.55 | 26.55 | -0.45% | 2,676 |
Jul 17, 2024 | 26.69 | 26.70 | 26.68 | 26.68 | 26.68 | -0.66% | 1,530 |
Jul 16, 2024 | 26.91 | 26.91 | 26.78 | 26.85 | 26.85 | 0.31% | 4,666 |
Jul 15, 2024 | 26.78 | 26.78 | 26.77 | 26.77 | 26.77 | 0.09% | 535 |
Jul 12, 2024 | 26.83 | 26.83 | 26.74 | 26.74 | 26.74 | 0.27% | 1,067 |
Jul 11, 2024 | 26.67 | 26.68 | 26.67 | 26.67 | 26.67 | -0.21% | 1,874 |
Jul 10, 2024 | 26.73 | 26.79 | 26.66 | 26.73 | 26.73 | 0.29% | 11,272 |
Jul 9, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.04% | 956 |
Jul 8, 2024 | 26.60 | 26.64 | 26.59 | 26.64 | 26.64 | 0.03% | 1,372 |
Jul 5, 2024 | 26.59 | 26.63 | 26.56 | 26.63 | 26.63 | 0.32% | 213 |
Jul 3, 2024 | 26.47 | 26.55 | 26.46 | 26.55 | 26.55 | 0.33% | 8,957 |
Jul 2, 2024 | 26.41 | 26.46 | 26.41 | 26.46 | 26.46 | 0.19% | 1,104 |
Jul 1, 2024 | 26.41 | 26.44 | 26.19 | 26.41 | 26.41 | 0.39% | 14,081 |
Jun 28, 2024 | 26.42 | 26.42 | 26.31 | 26.31 | 26.31 | -0.23% | 1,737 |
Jun 27, 2024 | 26.35 | 26.42 | 26.35 | 26.37 | 26.37 | 0.15% | 69,996 |
Jun 26, 2024 | 26.36 | 26.39 | 26.33 | 26.33 | 26.33 | -0.12% | 50,692 |
Jun 25, 2024 | 26.31 | 26.37 | 26.31 | 26.36 | 26.36 | 0.21% | 14,052 |
Jun 24, 2024 | 26.41 | 26.41 | 26.29 | 26.31 | 26.31 | -0.12% | 720 |
Jun 21, 2024 | 26.34 | 26.36 | 26.34 | 26.34 | 26.34 | -0.09% | 1,100 |
Jun 20, 2024 | 26.43 | 26.46 | 26.33 | 26.36 | 26.36 | -0.14% | 263,094 |
Jun 18, 2024 | 26.39 | 26.41 | 26.39 | 26.40 | 26.40 | 0.09% | 66,109 |
Jun 17, 2024 | 26.26 | 26.41 | 26.21 | 26.38 | 26.38 | 0.59% | 40,947 |
Jun 14, 2024 | 26.25 | 26.25 | 26.19 | 26.22 | 26.22 | 0.12% | 1,587 |
Jun 13, 2024 | 26.17 | 26.27 | 26.17 | 26.19 | 26.19 | -0.13% | 27,528 |
Jun 12, 2024 | 26.24 | 26.25 | 26.16 | 26.22 | 26.22 | 0.60% | 6,662 |
Jun 11, 2024 | 25.92 | 26.07 | 25.92 | 26.07 | 26.07 | 0.15% | 298 |
Jun 10, 2024 | 26.01 | 26.05 | 26.01 | 26.03 | 26.03 | 0.15% | 6,464 |
Jun 7, 2024 | 26.05 | 26.07 | 25.99 | 25.99 | 25.99 | 0.24% | 1,916 |