Skip to main content
Pacer Swan SOS Moderate (April) ETF (PSMR)
BATS: PSMR · Real-Time Price · USD
28.17
+0.02 (0.07%)
Dec 2, 2024, 3:49 PM EST - Market open

PSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202428.1728.1728.1728.1728.170.07%99
Dec 2, 202428.1528.1928.1128.1628.16-0.16%15,654
Nov 29, 202428.1528.2128.1528.2028.200.68%5,350
Nov 27, 202428.0128.0128.0128.0128.01-0.28%3,524
Nov 26, 202428.0228.0928.0228.0928.090.34%780
Nov 25, 202428.0028.0028.0028.0028.000.14%-
Nov 22, 202427.8827.9727.8827.9627.960.38%1,075
Nov 21, 202427.8927.8927.8527.8527.85-0.04%3,986
Nov 20, 202427.8427.8627.8327.8627.86-0.03%495
Nov 19, 202427.8627.9227.8127.8727.870.16%11,313
Nov 18, 202427.8327.8327.8327.8327.830.23%-
Nov 15, 202427.7627.7627.7627.7627.76-0.66%-
Nov 14, 202427.9527.9527.9527.9527.95-0.12%-
Nov 13, 202427.9827.9827.9827.9827.980.06%222
Nov 12, 202428.0628.0627.9627.9627.96-0.08%222
Nov 11, 202427.9827.9827.9827.9827.980.03%3
Nov 8, 202428.0428.0427.9827.9827.980.16%1,532
Nov 7, 202427.9227.9327.8927.9327.930.29%31,123
Nov 6, 202427.8527.8527.8527.8527.851.22%16,573
Nov 5, 202427.5327.5727.4227.5227.520.66%16,573
Nov 4, 202427.3327.3827.2527.3327.33-0.12%541
Nov 1, 202427.3927.3927.3127.3727.370.11%200
Oct 31, 202427.3327.3427.3327.3427.34-0.83%5,941
Oct 30, 202427.8827.8827.5727.5727.57-0.20%328
Oct 29, 202427.6227.6227.6227.6227.620.04%-
Oct 28, 202427.6127.6127.6127.6127.610.27%-
Oct 25, 202427.5627.5927.5427.5427.54-0.07%812
Oct 24, 202427.5627.5627.5627.5627.56-0.05%17,925
Oct 23, 202427.5227.5727.4427.5727.57-0.27%17,925
Oct 22, 202427.5327.6427.5327.6427.640.10%470
Oct 21, 202427.6227.6227.6227.6227.62-0.10%5
Oct 18, 202427.6427.6427.6427.6427.640.24%100
Oct 17, 202427.5427.5827.5427.5827.580.32%100
Oct 16, 202427.5727.5727.4927.4927.49-0.06%5,851
Oct 15, 202427.5327.5327.5127.5127.51-0.36%100
Oct 14, 202427.5827.6027.5827.6027.600.41%351
Oct 11, 202427.4927.4927.4927.4927.490.19%67
Oct 10, 202427.4427.4427.4427.4427.44-0.04%67
Oct 9, 202427.4427.4527.4327.4527.450.66%1,224
Oct 8, 202427.2927.2927.2727.2727.270.20%4,529
Oct 7, 202427.2727.2727.2227.2227.22-0.52%107
Oct 4, 202427.3627.3627.3627.3627.360.47%86
Oct 3, 202427.2227.2327.2027.2327.23-0.17%604
Oct 2, 202427.2627.2827.2627.2827.280.04%122
Oct 1, 202427.2527.2827.2227.2627.26-0.45%347,586
Sep 30, 202427.3027.3927.2527.3927.390.23%3,064
Sep 27, 202427.3227.3227.3227.3227.32-0.10%163
Sep 26, 202427.3427.3627.3127.3527.350.21%4,850
Sep 25, 202427.5927.5927.2927.2927.29-0.08%162
Sep 24, 202427.5727.5727.3127.3127.310.14%357
Sep 23, 202427.2527.3127.2527.2827.280.13%1,917
Sep 20, 202427.2327.2427.2227.2427.24-0.02%347
Sep 19, 202427.5027.5027.2127.2527.250.86%11,819
Sep 18, 202426.9827.0526.9827.0127.01-0.06%701
Sep 17, 202427.0827.0826.9727.0327.03-0.05%3,867
Sep 16, 202426.9727.0426.9727.0427.040.07%200
Sep 13, 202427.0227.0226.9827.0227.020.55%778
Sep 12, 202426.8726.8726.8726.8726.870.27%53
Sep 11, 202426.8026.8026.8026.8026.800.60%53
Sep 10, 202426.6026.6426.5926.6426.640.32%2,237
Sep 9, 202426.6026.6026.5426.5626.560.62%760
Sep 6, 202426.3326.4426.3326.3926.39-0.86%12,290
Sep 5, 202426.6226.6226.6226.6226.62-0.22%78
Sep 4, 202426.5526.6926.5526.6826.68-0.01%18,457
Sep 3, 202427.0327.0326.6926.6926.69-1.26%771
Aug 30, 202426.9127.0326.9127.0327.030.58%1,031
Aug 29, 202426.9626.9926.8526.8726.870.19%1,185
Aug 28, 202426.8726.9426.7826.8226.82-0.54%8,322
Aug 27, 202426.9326.9726.9326.9726.970.15%3,520
Aug 26, 202426.9026.9326.8826.9326.93-0.02%3,783
Aug 23, 202426.9326.9326.9326.9326.930.61%149
Aug 22, 202426.8926.8926.7726.7726.77-0.47%1,149
Aug 21, 202427.1527.1526.8926.9026.900.39%1,640
Aug 20, 202426.8726.8726.7926.7926.79-0.23%10,445
Aug 19, 202426.8526.8526.8526.8526.850.19%232
Aug 16, 202426.6926.8026.6926.8026.800.60%5,056
Aug 15, 202426.6426.6926.6426.6426.640.70%10,660
Aug 14, 202426.3926.4626.3826.4626.460.32%3,032
Aug 13, 202426.2826.3726.2826.3726.371.03%3,916
Aug 12, 202426.1626.1626.0726.1026.10-0.02%6,482
Aug 9, 202425.9926.1125.9826.1126.110.80%2,477
Aug 8, 202425.8126.0425.8125.9025.901.01%56,769
Aug 7, 202425.7025.7325.6425.6425.64-0.71%5,637
Aug 6, 202425.9226.0025.8225.8225.820.96%3,415
Aug 5, 202425.6625.6925.5825.5825.58-1.89%10,417
Aug 2, 202426.0326.0726.0326.0726.07-0.87%200
Aug 1, 202426.3326.3326.3026.3026.30-1.01%9,069
Jul 31, 202426.5726.5726.5726.5726.570.81%37
Jul 30, 202426.3326.3626.3226.3626.36-0.20%2,015
Jul 29, 202426.4126.4126.4126.4126.410.16%53
Jul 26, 202426.4126.4126.3626.3726.370.51%713
Jul 25, 202426.2326.3526.2326.2326.23-0.19%3,169
Jul 24, 202426.5626.5626.2826.2826.28-1.25%2,356
Jul 23, 202426.6126.6126.5926.6126.610.05%821
Jul 22, 202426.6026.6226.6026.6026.600.50%6,848
Jul 19, 202426.4626.4726.4526.4726.47-0.32%2,195
Jul 18, 202426.6526.6526.5226.5526.55-0.45%2,676
Jul 17, 202426.6926.7026.6826.6826.68-0.66%1,530
Jul 16, 202426.9126.9126.7826.8526.850.31%4,666
Jul 15, 202426.7826.7826.7726.7726.770.09%535