Pacer Swan SOS Moderate (April) ETF (PSMR)
BATS: PSMR · Real-Time Price · USD
29.18
+0.04 (0.13%)
At close: Oct 17, 2025, 4:00 PM EDT
29.18
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
PSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 12, 2025 | 29.10 | 29.14 | 29.09 | 29.14 | 29.14 | 0.01% | 4,422 |
| Sep 11, 2025 | 29.09 | 29.14 | 29.09 | 29.14 | 29.14 | 0.17% | 577 |
| Sep 10, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.05% | - |
| Sep 9, 2025 | 29.01 | 29.08 | 29.01 | 29.08 | 29.08 | 0.07% | 3,483 |
| Sep 8, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.10% | 4,301 |
| Sep 5, 2025 | 29.02 | 29.08 | 28.93 | 29.03 | 29.03 | -0.01% | 103,206 |
| Sep 4, 2025 | 28.90 | 29.03 | 28.90 | 29.03 | 29.03 | 0.23% | 5,381 |
| Sep 3, 2025 | 28.99 | 29.00 | 28.86 | 28.96 | 28.96 | 0.25% | 3,822 |
| Sep 2, 2025 | 28.89 | 28.94 | 28.84 | 28.89 | 28.89 | -0.25% | 5,935 |
| Aug 29, 2025 | 28.91 | 28.96 | 28.91 | 28.96 | 28.96 | -0.12% | 415 |
| Aug 28, 2025 | 28.93 | 29.00 | 28.92 | 29.00 | 29.00 | 0.08% | 12,162 |
| Aug 27, 2025 | 28.92 | 29.04 | 28.90 | 28.98 | 28.98 | 0.06% | 3,315 |
| Aug 26, 2025 | 28.89 | 28.96 | 28.89 | 28.96 | 28.96 | 0.10% | 177 |
| Aug 25, 2025 | 29.01 | 29.01 | 28.91 | 28.93 | 28.93 | -0.06% | 662 |
| Aug 22, 2025 | 28.94 | 28.95 | 28.90 | 28.94 | 28.94 | 0.48% | 1,446 |
| Aug 21, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.15% | 252 |
| Aug 20, 2025 | 28.73 | 28.85 | 28.73 | 28.85 | 28.85 | -0.06% | 252 |
| Aug 19, 2025 | 28.80 | 28.86 | 28.80 | 28.86 | 28.86 | -0.11% | 300 |
| Aug 18, 2025 | 28.84 | 28.90 | 28.84 | 28.90 | 28.90 | 0.03% | 139 |
| Aug 15, 2025 | 28.85 | 28.89 | 28.85 | 28.89 | 28.89 | 0.05% | 626 |
| Aug 14, 2025 | 28.81 | 28.93 | 28.81 | 28.87 | 28.87 | -0.13% | 4,567 |
| 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 |