Pacer Swan SOS Moderate (April) ETF (PSMR)
BATS: PSMR · Real-Time Price · USD
29.28
+0.10 (0.36%)
Nov 21, 2025, 4:00 PM EST - Market closed
PSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.04% | 95 |
| Nov 3, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.14% | 3,804 |
| Oct 31, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.02% | - |
| Oct 30, 2025 | 29.38 | 29.42 | 29.37 | 29.41 | 29.41 | -0.11% | 1,834 |
| Oct 29, 2025 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | -0.07% | 105 |
| Oct 28, 2025 | 29.47 | 29.47 | 29.42 | 29.47 | 29.47 | -0.01% | 416 |
| Oct 27, 2025 | 29.42 | 29.47 | 29.40 | 29.47 | 29.47 | 0.17% | 2,107 |
| Oct 24, 2025 | 29.35 | 29.42 | 29.35 | 29.42 | 29.42 | 0.17% | 467 |
| Oct 23, 2025 | 29.30 | 29.37 | 29.30 | 29.37 | 29.37 | 0.20% | 263 |
| Oct 22, 2025 | 29.30 | 29.31 | 29.30 | 29.31 | 29.31 | -0.16% | 105 |
| Oct 21, 2025 | 29.29 | 29.36 | 29.29 | 29.36 | 29.36 | 0.06% | 215 |
| Oct 20, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.55% | - |
| Oct 17, 2025 | 29.14 | 29.22 | 29.14 | 29.18 | 29.18 | 0.13% | 2,200 |
| Oct 16, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.22% | - |
| Oct 15, 2025 | 29.23 | 29.28 | 29.19 | 29.21 | 29.21 | -0.01% | 3,055 |
| Oct 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.12% | 127 |
| Oct 13, 2025 | 29.18 | 29.24 | 29.18 | 29.24 | 29.24 | 0.34% | 107 |
| Oct 10, 2025 | 29.27 | 29.27 | 29.14 | 29.14 | 29.14 | -0.37% | 102 |
| Oct 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% | 3,851 |
| Oct 8, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.21% | - |
| Oct 7, 2025 | 29.28 | 29.28 | 29.22 | 29.24 | 29.24 | -0.20% | 1,420 |
| Oct 6, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.07% | - |
| Oct 3, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.02% | - |
| Oct 2, 2025 | 29.32 | 29.32 | 29.21 | 29.27 | 29.27 | - | 1,009 |
| Oct 1, 2025 | 29.20 | 29.28 | 29.20 | 29.28 | 29.28 | 0.06% | 372 |
| Sep 30, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.10% | - |
| Sep 29, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.04% | - |
| Sep 26, 2025 | 29.14 | 29.22 | 29.14 | 29.22 | 29.22 | 0.18% | 435 |
| Sep 25, 2025 | 29.08 | 29.16 | 29.08 | 29.16 | 29.16 | -0.06% | 1,026 |
| Sep 24, 2025 | 29.14 | 29.18 | 29.14 | 29.18 | 29.18 | 0.31% | 101 |
| Sep 23, 2025 | 29.21 | 29.26 | 29.09 | 29.09 | 29.09 | -0.46% | 10,371 |
| Sep 22, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.05% | - |
| Sep 19, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.10% | 104 |
| Sep 18, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.10% | - |
| Sep 17, 2025 | 29.15 | 29.20 | 29.09 | 29.15 | 29.15 | 0.01% | 558 |
| Sep 16, 2025 | 29.14 | 29.15 | 29.08 | 29.15 | 29.15 | -0.04% | 1,053 |
| Sep 15, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.05% | - |