Pacer Swan SOS Moderate (April) ETF (PSMR)
BATS: PSMR · Real-Time Price · USD
31.01
-0.02 (-0.08%)
Apr 10, 2026, 4:00 PM EDT - Market closed
PSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 31.07 | 31.07 | 30.99 | 31.01 | 31.01 | -0.06% | 3,182 |
| Apr 9, 2026 | 31.01 | 31.03 | 31.01 | 31.03 | 31.03 | 0.45% | 145 |
| Apr 8, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.20% | - |
| Apr 7, 2026 | 30.36 | 30.52 | 30.36 | 30.52 | 30.52 | - | 1,920 |
| Apr 6, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.32% | 10 |
| Apr 2, 2026 | 30.36 | 30.45 | 30.36 | 30.42 | 30.42 | 0.20% | 16,499 |
| Apr 1, 2026 | 30.48 | 30.53 | 30.36 | 30.36 | 30.36 | -0.07% | 15,400 |
| Mar 31, 2026 | 30.37 | 30.38 | 30.34 | 30.38 | 30.38 | 0.51% | 6,288 |
| Mar 30, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.44% | 100 |
| Mar 27, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.22% | - |
| Mar 26, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.26% | - |
| Mar 25, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.28% | - |
| Mar 24, 2026 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | -0.10% | 1,750 |
| Mar 23, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.40% | - |
| Mar 20, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.31% | - |
| Mar 19, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.18% | - |
| Mar 18, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.32% | - |
| Mar 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.12% | 1 |
| Mar 16, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.39% | 2 |
| Mar 13, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.04% | - |
| Mar 12, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.20% | 2 |
| Mar 11, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.03% | - |
| Mar 10, 2026 | 30.07 | 30.11 | 30.07 | 30.11 | 30.11 | 0.01% | 400 |
| Mar 9, 2026 | 29.91 | 30.11 | 29.91 | 30.11 | 30.11 | 0.34% | 2,185 |
| Mar 6, 2026 | 29.94 | 30.01 | 29.94 | 30.01 | 30.01 | -0.21% | 102 |
| Mar 5, 2026 | 30.11 | 30.11 | 30.07 | 30.07 | 30.07 | -0.22% | 2,702 |
| Mar 4, 2026 | 30.10 | 30.14 | 30.09 | 30.14 | 30.14 | 0.25% | 5,928 |
| Mar 3, 2026 | 29.98 | 30.06 | 29.98 | 30.06 | 30.06 | -0.23% | 1,671 |
| Mar 2, 2026 | 30.07 | 30.13 | 30.07 | 30.13 | 30.13 | 0.07% | 170 |
| Feb 27, 2026 | 30.06 | 30.11 | 30.06 | 30.11 | 30.11 | -0.10% | 102 |
| Feb 26, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.02% | - |
| Feb 25, 2026 | 29.65 | 30.15 | 29.65 | 30.15 | 30.15 | 0.17% | 2,291 |
| Feb 24, 2026 | 30.07 | 30.10 | 30.07 | 30.10 | 30.10 | 0.23% | 100 |
| Feb 23, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.02% | - |
| Feb 20, 2026 | 30.05 | 30.05 | 30.03 | 30.03 | 30.03 | -0.05% | 3,494 |
| Feb 19, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.07% | - |
| Feb 18, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.12% | - |
| Feb 17, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.13% | - |
| Feb 13, 2026 | 29.97 | 29.99 | 29.97 | 29.99 | 29.99 | 0.17% | 102 |
| Feb 12, 2026 | 29.95 | 29.95 | 29.94 | 29.94 | 29.94 | -0.43% | 436 |
| Feb 11, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.01% | - |
| Feb 10, 2026 | 30.02 | 30.07 | 30.00 | 30.07 | 30.07 | -0.01% | 1,820 |
| Feb 9, 2026 | 30.01 | 30.07 | 30.01 | 30.07 | 30.07 | 0.37% | 550 |
| Feb 6, 2026 | 29.99 | 30.02 | 29.96 | 29.96 | 29.96 | 0.14% | 7,970 |
| Feb 5, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.10% | 51 |
| Feb 4, 2026 | 29.97 | 29.97 | 29.94 | 29.95 | 29.95 | -0.15% | 258 |
| Feb 3, 2026 | 29.91 | 30.00 | 29.91 | 30.00 | 30.00 | 0.19% | 2,222 |
| Feb 2, 2026 | 29.97 | 29.97 | 29.94 | 29.94 | 29.94 | -0.15% | 7,297 |
| Jan 30, 2026 | 29.95 | 29.99 | 29.95 | 29.99 | 29.99 | -0.07% | 3,212 |
| Jan 29, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.00 | 0.31% | - |