Pacer Swan SOS Moderate (April) ETF (PSMR)
BATS: PSMR · Real-Time Price · USD
28.91
+0.03 (0.11%)
At close: Aug 13, 2025, 4:00 PM
28.91
0.00 (0.00%)
After-hours: Aug 13, 2025, 8:00 PM EDT
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.12% | 2,244 |
| Aug 12, 2025 | 28.84 | 28.87 | 28.81 | 28.87 | 28.87 | 0.29% | 2,244 |
| Aug 11, 2025 | 28.78 | 28.82 | 28.78 | 28.79 | 28.79 | -0.03% | 1,128 |
| Aug 8, 2025 | 28.78 | 28.80 | 28.78 | 28.80 | 28.80 | 0.22% | 113 |
| Aug 7, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.03% | 930 |
| Aug 6, 2025 | 28.66 | 28.77 | 28.66 | 28.75 | 28.75 | 0.47% | 930 |
| Aug 5, 2025 | 28.69 | 28.69 | 28.61 | 28.61 | 28.61 | -0.38% | 4,353 |
| Aug 4, 2025 | 28.71 | 28.72 | 28.71 | 28.72 | 28.72 | 0.52% | 350 |
| Aug 1, 2025 | 28.50 | 28.60 | 28.50 | 28.57 | 28.57 | -0.41% | 873 |
| Jul 31, 2025 | 28.64 | 28.74 | 28.64 | 28.69 | 28.69 | 0.07% | 5,027 |
| Jul 30, 2025 | 28.77 | 28.77 | 28.63 | 28.67 | 28.67 | -0.07% | 6,126 |
| Jul 29, 2025 | 28.74 | 28.74 | 28.69 | 28.69 | 28.69 | -0.07% | 786 |
| Jul 28, 2025 | 28.73 | 28.82 | 28.55 | 28.71 | 28.71 | -0.08% | 304,223 |
| Jul 25, 2025 | 28.69 | 28.73 | 28.69 | 28.73 | 28.73 | 0.14% | 103 |
| Jul 24, 2025 | 28.75 | 28.75 | 28.64 | 28.69 | 28.69 | 0.05% | 2,574 |
| Jul 23, 2025 | 28.70 | 28.70 | 28.68 | 28.68 | 28.68 | 0.23% | 298 |
| Jul 22, 2025 | 28.55 | 28.65 | 28.55 | 28.62 | 28.62 | 0.04% | 281 |
| Jul 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.08% | - |
| Jul 18, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.05% | 3,817 |
| Jul 17, 2025 | 28.50 | 28.57 | 28.50 | 28.57 | 28.57 | 0.21% | 3,817 |
| Jul 16, 2025 | 28.43 | 28.51 | 28.43 | 28.51 | 28.51 | 0.12% | 1,073 |
| Jul 15, 2025 | 28.55 | 28.59 | 28.47 | 28.47 | 28.47 | -0.24% | 8,140 |
| Jul 14, 2025 | 28.36 | 28.57 | 28.36 | 28.54 | 28.54 | 0.05% | 3,420 |
| Jul 11, 2025 | 28.57 | 28.57 | 28.46 | 28.53 | 28.53 | 0.07% | 685 |
| Jul 10, 2025 | 28.54 | 28.56 | 28.49 | 28.51 | 28.51 | -0.06% | 5,955 |
| Jul 9, 2025 | 28.46 | 28.59 | 28.43 | 28.52 | 28.52 | 0.46% | 17,474 |
| Jul 8, 2025 | 28.42 | 28.49 | 28.39 | 28.39 | 28.39 | -0.19% | 7,161 |
| Jul 7, 2025 | 28.48 | 28.48 | 28.39 | 28.44 | 28.44 | -0.25% | 449 |
| Jul 3, 2025 | 28.55 | 28.55 | 28.43 | 28.52 | 28.52 | 0.35% | 1,481 |
| Jul 2, 2025 | 28.32 | 28.48 | 28.32 | 28.42 | 28.42 | - | 11,522 |
| Jul 1, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.05% | 198 |
| Jun 30, 2025 | 28.44 | 28.44 | 28.41 | 28.43 | 28.43 | 0.19% | 1,216 |
| Jun 27, 2025 | 28.35 | 28.38 | 28.31 | 28.38 | 28.38 | 0.41% | 600 |
| Jun 26, 2025 | 28.38 | 28.38 | 28.26 | 28.26 | 28.26 | - | 18,168 |
| Jun 25, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.02% | 10,953 |
| Jun 24, 2025 | 28.19 | 28.25 | 28.15 | 28.25 | 28.25 | 0.56% | 10,953 |
| Jun 23, 2025 | 28.09 | 28.10 | 27.97 | 28.10 | 28.10 | 0.39% | 651 |
| Jun 20, 2025 | 27.98 | 28.04 | 27.94 | 27.99 | 27.99 | -0.06% | 749 |
| Jun 18, 2025 | 27.95 | 28.06 | 27.95 | 28.00 | 28.00 | 0.34% | 28,005 |
| Jun 17, 2025 | 28.04 | 28.04 | 27.91 | 27.91 | 27.91 | -0.61% | 18,879 |
| Jun 16, 2025 | 28.16 | 28.18 | 28.06 | 28.08 | 28.08 | 0.47% | 13,502 |
| Jun 13, 2025 | 28.09 | 28.10 | 27.95 | 27.95 | 27.95 | -0.48% | 6,679 |
| Jun 12, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.11% | 33,022 |
| Jun 11, 2025 | 28.09 | 28.12 | 27.97 | 28.05 | 28.05 | -0.07% | 33,022 |
| Jun 10, 2025 | 28.00 | 28.08 | 27.98 | 28.08 | 28.08 | 0.19% | 236 |
| Jun 9, 2025 | 27.98 | 28.02 | 27.98 | 28.02 | 28.02 | 0.04% | 101 |
| Jun 6, 2025 | 27.98 | 28.06 | 27.93 | 28.01 | 28.01 | 0.47% | 53,169 |
| Jun 5, 2025 | 27.98 | 28.04 | 27.88 | 27.88 | 27.88 | -0.22% | 1,380 |
| Jun 4, 2025 | 28.00 | 28.00 | 27.88 | 27.94 | 27.94 | -0.02% | 26,268 |
| Jun 3, 2025 | 27.83 | 27.95 | 27.83 | 27.95 | 27.95 | 0.28% | 3,452 |