Pacer Swan SOS Fund of Funds ETF (PSFF)
BATS: PSFF · Real-Time Price · USD
29.32
+0.57 (1.96%)
At close: May 12, 2025, 4:00 PM
29.32
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PSFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.28 | 29.32 | 29.09 | 29.32 | 29.32 | 1.96% | 20,691 |
| May 9, 2025 | 28.85 | 28.86 | 28.68 | 28.76 | 28.76 | -0.16% | 14,969 |
| May 8, 2025 | 28.68 | 28.93 | 28.60 | 28.80 | 28.80 | 0.73% | 81,587 |
| May 7, 2025 | 28.53 | 28.68 | 28.46 | 28.59 | 28.59 | 0.25% | 16,532 |
| May 6, 2025 | 28.45 | 28.67 | 28.45 | 28.52 | 28.52 | -0.52% | 45,025 |
| May 5, 2025 | 28.55 | 28.81 | 28.55 | 28.67 | 28.67 | -0.49% | 64,180 |
| May 2, 2025 | 28.79 | 28.86 | 28.68 | 28.81 | 28.81 | 0.66% | 160,179 |
| May 1, 2025 | 28.64 | 28.72 | 28.54 | 28.62 | 28.62 | 0.53% | 133,886 |
| Apr 30, 2025 | 28.28 | 28.60 | 28.09 | 28.47 | 28.47 | 0.35% | 28,553 |
| Apr 29, 2025 | 28.19 | 28.49 | 28.19 | 28.37 | 28.37 | 0.07% | 53,364 |
| Apr 28, 2025 | 28.42 | 28.42 | 28.11 | 28.35 | 28.35 | 0.04% | 51,438 |
| Apr 25, 2025 | 28.26 | 28.37 | 28.13 | 28.34 | 28.34 | 0.35% | 37,739 |
| Apr 24, 2025 | 27.82 | 28.25 | 27.82 | 28.24 | 28.24 | 1.11% | 47,438 |
| Apr 23, 2025 | 28.08 | 28.13 | 27.79 | 27.93 | 27.93 | 0.87% | 27,013 |
| Apr 22, 2025 | 27.50 | 27.71 | 27.45 | 27.69 | 27.69 | 1.65% | 118,818 |
| Apr 21, 2025 | 27.38 | 27.58 | 27.07 | 27.24 | 27.24 | -1.48% | 67,194 |
| Apr 17, 2025 | 27.74 | 27.77 | 27.49 | 27.65 | 27.65 | 0.47% | 134,323 |
| Apr 16, 2025 | 27.68 | 27.90 | 27.39 | 27.52 | 27.52 | -1.64% | 104,412 |
| Apr 15, 2025 | 28.03 | 28.13 | 27.86 | 27.98 | 27.98 | 0.21% | 44,189 |
| Apr 14, 2025 | 27.94 | 28.29 | 27.78 | 27.92 | 27.92 | 0.50% | 37,586 |
| Apr 11, 2025 | 27.31 | 27.92 | 27.25 | 27.78 | 27.78 | 0.76% | 47,604 |
| Apr 10, 2025 | 27.81 | 27.81 | 27.30 | 27.57 | 27.57 | -1.57% | 48,497 |
| Apr 9, 2025 | 26.56 | 28.20 | 26.53 | 28.01 | 28.01 | 4.44% | 52,690 |
| Apr 8, 2025 | 27.60 | 27.60 | 26.48 | 26.82 | 26.82 | -1.11% | 191,437 |
| Apr 7, 2025 | 26.44 | 27.58 | 26.30 | 27.12 | 27.12 | 0.63% | 275,879 |
| Apr 4, 2025 | 27.37 | 27.49 | 26.95 | 26.95 | 26.95 | -3.78% | 396,125 |
| Apr 3, 2025 | 28.32 | 28.32 | 27.91 | 28.01 | 28.01 | -2.44% | 76,954 |
| Apr 2, 2025 | 28.30 | 28.79 | 28.30 | 28.71 | 28.71 | 0.14% | 56,379 |
| Apr 1, 2025 | 28.58 | 28.69 | 28.41 | 28.67 | 28.67 | 0.42% | 131,209 |
| Mar 31, 2025 | 28.17 | 28.59 | 28.15 | 28.55 | 28.55 | 0.56% | 77,654 |
| Mar 28, 2025 | 28.75 | 28.82 | 28.38 | 28.39 | 28.39 | -1.73% | 355,169 |
| Mar 27, 2025 | 28.90 | 28.99 | 28.81 | 28.89 | 28.89 | -0.17% | 75,084 |
| Mar 26, 2025 | 29.18 | 29.18 | 28.82 | 28.94 | 28.94 | -0.79% | 76,386 |
| Mar 25, 2025 | 29.04 | 29.19 | 29.04 | 29.17 | 29.17 | 0.17% | 76,946 |
| Mar 24, 2025 | 28.96 | 29.16 | 28.89 | 29.12 | 29.12 | 1.22% | 80,568 |
| Mar 21, 2025 | 28.59 | 28.77 | 28.52 | 28.77 | 28.77 | - | 32,201 |
| Mar 20, 2025 | 28.85 | 28.92 | 28.71 | 28.77 | 28.77 | -0.14% | 50,550 |
| Mar 19, 2025 | 28.69 | 28.91 | 28.62 | 28.81 | 28.81 | 0.73% | 40,187 |
| Mar 18, 2025 | 28.57 | 28.64 | 28.49 | 28.60 | 28.60 | -0.52% | 47,625 |
| Mar 17, 2025 | 28.57 | 28.89 | 28.56 | 28.75 | 28.75 | 0.21% | 126,928 |
| Mar 14, 2025 | 28.38 | 28.69 | 28.38 | 28.69 | 28.69 | 1.67% | 55,304 |
| Mar 13, 2025 | 28.42 | 28.52 | 28.21 | 28.22 | 28.22 | -1.16% | 163,758 |
| Mar 12, 2025 | 28.62 | 28.66 | 28.20 | 28.55 | 28.55 | 0.60% | 81,084 |
| Mar 11, 2025 | 28.49 | 28.65 | 28.27 | 28.38 | 28.38 | -0.56% | 159,572 |
| Mar 10, 2025 | 28.70 | 28.88 | 28.46 | 28.54 | 28.54 | -1.69% | 106,534 |
| Mar 7, 2025 | 28.82 | 29.15 | 28.72 | 29.03 | 29.03 | 0.03% | 240,234 |
| Mar 6, 2025 | 29.08 | 29.20 | 28.87 | 29.02 | 29.02 | -0.82% | 58,250 |
| Mar 5, 2025 | 29.04 | 29.38 | 29.01 | 29.26 | 29.26 | 0.69% | 78,356 |
| Mar 4, 2025 | 29.18 | 29.39 | 28.96 | 29.06 | 29.06 | -1.02% | 205,858 |
| Mar 3, 2025 | 29.74 | 29.74 | 29.22 | 29.36 | 29.36 | -0.98% | 71,470 |