Pacer Swan SOS Moderate (April) ETF (PSMR)
BATS: PSMR · Real-Time Price · USD
29.92
+0.01 (0.03%)
Jan 16, 2026, 4:00 PM EST - Market closed
PSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.05% | 151 |
| Jan 15, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.02% | - |
| Jan 14, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.07% | 115 |
| Jan 13, 2026 | 29.94 | 29.94 | 29.93 | 29.93 | 29.93 | 0.05% | 100 |
| Jan 12, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.02% | 2 |
| Jan 9, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.12% | 605 |
| Jan 8, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.03% | - |
| Jan 7, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.05% | - |
| Jan 6, 2026 | 29.87 | 29.88 | 29.87 | 29.88 | 29.88 | 0.10% | 506 |
| Jan 5, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.10% | 1 |
| Jan 2, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.07% | - |
| Dec 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.06% | 12 |
| Dec 30, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.11% | - |
| Dec 29, 2025 | 29.84 | 29.85 | 29.84 | 29.85 | 29.85 | 0.03% | 133 |
| Dec 26, 2025 | 29.65 | 29.85 | 29.65 | 29.85 | 29.85 | 0.04% | 3,005 |
| Dec 24, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.15% | 33 |
| Dec 23, 2025 | 29.77 | 29.79 | 29.75 | 29.79 | 29.79 | 0.08% | 3,143 |
| Dec 22, 2025 | 29.74 | 29.79 | 29.72 | 29.77 | 29.77 | - | 17,186 |
| Dec 19, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.31% | - |
| Dec 18, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.15% | - |
| Dec 17, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.05% | - |
| Dec 16, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.01% | 9 |
| Dec 15, 2025 | 29.65 | 29.65 | 29.64 | 29.64 | 29.64 | 0.03% | 2,307 |
| Dec 12, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.22% | 6 |
| Dec 11, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.05% | 1 |
| Dec 10, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.15% | 52 |
| Dec 9, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.15% | 3 |
| Dec 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.08% | 86 |
| Dec 5, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.15% | 3,547 |
| Dec 4, 2025 | 29.56 | 29.58 | 29.56 | 29.58 | 29.58 | -0.11% | 257 |
| Dec 3, 2025 | 29.62 | 29.70 | 29.56 | 29.61 | 29.61 | 0.34% | 3,064 |
| Dec 2, 2025 | 29.67 | 29.67 | 29.51 | 29.51 | 29.51 | -0.24% | 3,692 |
| Dec 1, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - | - |
| Nov 28, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.19% | - |
| Nov 26, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.52 | 0.15% | 106 |
| Nov 25, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.17% | 1 |
| Nov 24, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.50% | 52 |
| Nov 21, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.36% | 9 |
| Nov 20, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.38% | - |
| Nov 19, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.07% | 4 |
| Nov 18, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.17% | - |
| Nov 17, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.22% | - |
| Nov 14, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.38 | 0.12% | 2 |
| Nov 13, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.31% | - |
| Nov 12, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - | 3,630 |
| Nov 11, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.09% | 3,769 |
| Nov 10, 2025 | 29.46 | 29.55 | 29.46 | 29.47 | 29.47 | 0.49% | 7,691 |
| Nov 7, 2025 | 28.86 | 29.32 | 28.86 | 29.32 | 29.32 | 0.06% | 8,117 |
| Nov 6, 2025 | 29.34 | 29.34 | 29.31 | 29.31 | 29.31 | -0.05% | 130 |
| Nov 5, 2025 | 29.51 | 29.53 | 29.32 | 29.32 | 29.32 | -0.16% | 5,722 |