Pacer Swan SOS Flex (January) ETF (PSFD)
BATS: PSFD · Real-Time Price · USD
33.31
+0.66 (2.03%)
At close: May 12, 2025, 4:00 PM
33.31
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PSFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 2.03% | 103 |
| May 9, 2025 | 32.67 | 32.71 | 32.60 | 32.65 | 32.65 | -0.04% | 1,959 |
| May 8, 2025 | 32.80 | 32.80 | 32.66 | 32.66 | 32.66 | 0.41% | 2,796 |
| May 7, 2025 | 32.57 | 32.57 | 32.50 | 32.53 | 32.53 | 0.21% | 974 |
| May 6, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.37% | 254 |
| May 5, 2025 | 32.58 | 32.62 | 32.58 | 32.58 | 32.58 | -0.39% | 342 |
| May 2, 2025 | 32.56 | 32.72 | 32.56 | 32.70 | 32.70 | 0.84% | 5,011 |
| May 1, 2025 | 32.46 | 32.52 | 32.42 | 32.43 | 32.43 | 0.34% | 5,635 |
| Apr 30, 2025 | 31.95 | 32.32 | 31.95 | 32.32 | 32.32 | 0.05% | 27,036 |
| Apr 29, 2025 | 32.14 | 32.30 | 32.14 | 32.30 | 32.30 | 0.39% | 1,154 |
| Apr 28, 2025 | 32.27 | 32.27 | 32.12 | 32.18 | 32.18 | 0.12% | 2,031 |
| Apr 25, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.39% | 126 |
| Apr 24, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.22% | 110 |
| Apr 23, 2025 | 31.92 | 32.00 | 31.59 | 31.63 | 31.63 | 1.18% | 4,161 |
| Apr 22, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.75% | 350 |
| Apr 21, 2025 | 30.68 | 30.72 | 30.68 | 30.72 | 30.72 | -1.52% | 395 |
| Apr 17, 2025 | 31.21 | 31.24 | 31.19 | 31.20 | 31.20 | 0.23% | 3,225 |
| Apr 16, 2025 | 31.55 | 31.55 | 31.00 | 31.13 | 31.13 | -1.59% | 4,458 |
| Apr 15, 2025 | 31.74 | 31.74 | 31.63 | 31.63 | 31.63 | - | 1,690 |
| Apr 14, 2025 | 31.64 | 31.64 | 31.63 | 31.63 | 31.63 | 0.85% | 339 |
| Apr 11, 2025 | 30.89 | 31.36 | 30.89 | 31.36 | 31.36 | 1.30% | 801 |
| Apr 10, 2025 | 31.15 | 31.15 | 30.36 | 30.96 | 30.96 | -2.81% | 2,065 |
| Apr 9, 2025 | 29.69 | 31.94 | 29.69 | 31.85 | 31.85 | 6.84% | 2,556 |
| Apr 8, 2025 | 30.80 | 30.80 | 29.79 | 29.81 | 29.81 | -1.02% | 9,064 |
| Apr 7, 2025 | 29.42 | 30.85 | 29.34 | 30.12 | 30.12 | -0.62% | 94,165 |
| Apr 4, 2025 | 31.06 | 31.06 | 30.31 | 30.31 | 30.31 | -4.25% | 8,927 |
| Apr 3, 2025 | 31.79 | 31.79 | 31.65 | 31.65 | 31.65 | -3.25% | 221 |
| Apr 2, 2025 | 32.60 | 32.71 | 32.60 | 32.71 | 32.71 | 0.49% | 196 |
| Apr 1, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.31% | 183 |
| Mar 31, 2025 | 32.22 | 32.46 | 32.14 | 32.46 | 32.46 | 0.15% | 863 |
| Mar 28, 2025 | 32.49 | 32.51 | 32.39 | 32.41 | 32.41 | -1.17% | 9,462 |
| Mar 27, 2025 | 32.81 | 32.86 | 32.79 | 32.79 | 32.79 | -0.15% | 1,286 |
| Mar 26, 2025 | 33.01 | 33.01 | 32.79 | 32.84 | 32.84 | -0.67% | 1,492 |
| Mar 25, 2025 | 33.07 | 33.07 | 33.04 | 33.06 | 33.06 | 0.05% | 348 |
| Mar 24, 2025 | 32.97 | 33.05 | 32.97 | 33.05 | 33.05 | 1.15% | 312 |
| Mar 21, 2025 | 32.53 | 32.67 | 32.49 | 32.67 | 32.67 | 0.06% | 1,177 |
| Mar 20, 2025 | 32.71 | 32.71 | 32.63 | 32.65 | 32.65 | -0.08% | 438 |
| Mar 19, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.58% | 107 |
| Mar 18, 2025 | 32.47 | 32.49 | 32.45 | 32.49 | 32.49 | -0.61% | 473 |
| Mar 17, 2025 | 32.61 | 32.69 | 32.61 | 32.69 | 32.69 | 0.45% | 629 |
| Mar 14, 2025 | 32.56 | 32.56 | 32.54 | 32.54 | 32.54 | 1.47% | 279 |
| Mar 13, 2025 | 32.25 | 32.27 | 32.07 | 32.07 | 32.07 | -0.90% | 508 |
| Mar 12, 2025 | 32.35 | 32.46 | 32.27 | 32.36 | 32.36 | 0.69% | 757 |
| Mar 11, 2025 | 32.20 | 32.38 | 32.14 | 32.14 | 32.14 | -0.69% | 2,213 |
| Mar 10, 2025 | 32.52 | 32.52 | 32.34 | 32.36 | 32.36 | -1.73% | 910 |
| Mar 7, 2025 | 32.77 | 32.98 | 32.54 | 32.93 | 32.93 | 0.41% | 2,488 |
| Mar 6, 2025 | 32.99 | 33.01 | 32.73 | 32.80 | 32.80 | -0.91% | 3,924 |
| Mar 5, 2025 | 32.95 | 33.17 | 32.83 | 33.10 | 33.10 | 0.53% | 4,032 |
| Mar 4, 2025 | 32.90 | 32.94 | 32.81 | 32.93 | 32.93 | -0.65% | 658 |
| Mar 3, 2025 | 33.51 | 33.51 | 33.14 | 33.14 | 33.14 | -1.09% | 648 |