Pacer Swan SOS Moderate (April) ETF (PSMR)
BATS: PSMR · Real-Time Price · USD
26.83
+0.04 (0.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.94 | 26.94 | 26.83 | 26.91 | 26.91 | 0.44% | 1,120 |
| Apr 24, 2025 | 26.75 | 26.79 | 26.75 | 26.79 | 26.79 | 1.03% | 471 |
| Apr 23, 2025 | 26.64 | 26.64 | 26.52 | 26.52 | 26.52 | 0.94% | 413 |
| Apr 22, 2025 | 26.27 | 26.35 | 26.14 | 26.27 | 26.27 | 1.07% | 4,128 |
| Apr 21, 2025 | 25.91 | 25.99 | 25.75 | 25.99 | 25.99 | -1.01% | 4,414 |
| Apr 17, 2025 | 26.21 | 26.32 | 26.21 | 26.26 | 26.26 | 0.14% | 29,775 |
| Apr 16, 2025 | 26.46 | 26.51 | 26.22 | 26.22 | 26.22 | -1.30% | 2,712 |
| Apr 15, 2025 | 26.69 | 26.69 | 26.55 | 26.56 | 26.56 | -0.07% | 1,595 |
| Apr 14, 2025 | 26.69 | 26.70 | 26.58 | 26.58 | 26.58 | 0.75% | 855 |
| Apr 11, 2025 | 26.52 | 26.55 | 26.13 | 26.38 | 26.38 | 0.73% | 2,254 |
| Apr 10, 2025 | 26.44 | 26.44 | 25.87 | 26.19 | 26.19 | -1.98% | 40,317 |
| Apr 9, 2025 | 25.41 | 26.72 | 25.33 | 26.72 | 26.72 | 5.43% | 2,412 |
| Apr 8, 2025 | 25.91 | 26.12 | 25.19 | 25.34 | 25.34 | -0.22% | 215,664 |
| Apr 7, 2025 | 25.55 | 25.86 | 25.36 | 25.40 | 25.40 | -0.98% | 7,404 |
| Apr 4, 2025 | 26.06 | 26.06 | 25.65 | 25.65 | 25.65 | -3.47% | 1,720 |
| Apr 3, 2025 | 26.71 | 26.71 | 26.57 | 26.57 | 26.57 | -2.60% | 216 |
| Apr 2, 2025 | 27.26 | 27.28 | 27.26 | 27.28 | 27.28 | 0.42% | 639 |
| Apr 1, 2025 | 27.14 | 27.20 | 27.12 | 27.17 | 27.17 | 0.11% | 27,699 |
| Mar 31, 2025 | 26.77 | 27.14 | 26.77 | 27.14 | 27.14 | 0.63% | 313 |
| Mar 28, 2025 | 27.20 | 27.20 | 26.97 | 26.97 | 26.97 | -2.07% | 561 |
| Mar 27, 2025 | 27.70 | 27.73 | 27.53 | 27.54 | 27.54 | -0.31% | 1,781 |
| Mar 26, 2025 | 27.78 | 27.78 | 27.59 | 27.63 | 27.63 | -1.34% | 4,889 |
| Mar 25, 2025 | 27.93 | 28.00 | 27.91 | 28.00 | 28.00 | 0.39% | 79,837 |
| Mar 24, 2025 | 27.63 | 27.99 | 27.63 | 27.89 | 27.89 | 1.84% | 4,630 |
| Mar 21, 2025 | 27.22 | 27.41 | 27.16 | 27.39 | 27.39 | -0.16% | 24,936 |
| Mar 20, 2025 | 27.53 | 27.76 | 27.29 | 27.43 | 27.43 | - | 491,835 |
| Mar 19, 2025 | 27.55 | 27.55 | 27.43 | 27.43 | 27.43 | 1.01% | 100 |
| Mar 18, 2025 | 27.24 | 27.25 | 27.15 | 27.15 | 27.15 | -1.11% | 1,303 |
| Mar 17, 2025 | 27.34 | 27.46 | 27.30 | 27.46 | 27.46 | 0.61% | 1,147 |
| Mar 14, 2025 | 27.18 | 27.29 | 27.18 | 27.29 | 27.29 | 1.83% | 137 |
| Mar 13, 2025 | 27.06 | 27.06 | 26.80 | 26.80 | 26.80 | -1.29% | 100 |
| Mar 12, 2025 | 27.11 | 27.15 | 27.11 | 27.15 | 27.15 | 0.57% | 142 |
| Mar 11, 2025 | 27.07 | 27.07 | 27.00 | 27.00 | 27.00 | -0.80% | 3,319 |
| Mar 10, 2025 | 27.12 | 27.22 | 27.12 | 27.22 | 27.22 | -2.21% | 1,209 |
| Mar 7, 2025 | 27.63 | 27.83 | 27.59 | 27.83 | 27.83 | 0.52% | 1,744 |
| Mar 6, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.25% | 2 |
| Mar 5, 2025 | 27.89 | 28.04 | 27.89 | 28.04 | 28.04 | 0.72% | 3,442 |
| Mar 4, 2025 | 27.74 | 27.84 | 27.71 | 27.84 | 27.84 | -0.85% | 3,100 |
| Mar 3, 2025 | 28.39 | 28.39 | 28.08 | 28.08 | 28.08 | -1.16% | 1,185 |
| Feb 28, 2025 | 28.65 | 28.65 | 28.21 | 28.41 | 28.41 | 1.18% | 409 |
| Feb 27, 2025 | 28.41 | 28.41 | 28.08 | 28.08 | 28.08 | -1.15% | 4,183 |
| Feb 26, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.02% | 85 |
| Feb 25, 2025 | 28.34 | 28.41 | 28.34 | 28.41 | 28.41 | -0.45% | 263 |
| Feb 24, 2025 | 28.59 | 28.59 | 28.54 | 28.54 | 28.54 | 0.18% | 434 |
| Feb 21, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.66% | 3,207 |
| Feb 20, 2025 | 28.71 | 28.71 | 28.68 | 28.68 | 28.68 | -0.07% | 3,386 |
| Feb 19, 2025 | 28.77 | 28.84 | 28.70 | 28.70 | 28.70 | -0.09% | 14,197 |
| Feb 18, 2025 | 28.65 | 28.73 | 28.64 | 28.73 | 28.73 | 0.34% | 300 |
| Feb 14, 2025 | 28.76 | 28.77 | 28.63 | 28.63 | 28.63 | 0.03% | 4,012 |
| Feb 13, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.19% | 3,286 |