Pacer Swan SOS Flex (July) ETF (PSFJ)
BATS: PSFJ · Real-Time Price · USD
29.25
+0.62 (2.17%)
At close: May 12, 2025, 4:00 PM
29.25
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PSFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.15 | 29.25 | 29.15 | 29.25 | 29.25 | 2.18% | 126 |
| May 9, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.12% | 91 |
| May 8, 2025 | 28.62 | 28.66 | 28.62 | 28.66 | 28.66 | 0.41% | 169 |
| May 7, 2025 | 28.44 | 28.54 | 28.44 | 28.54 | 28.54 | 0.17% | 100 |
| May 6, 2025 | 28.55 | 28.55 | 28.50 | 28.50 | 28.50 | -0.41% | 116 |
| May 5, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.46% | 34 |
| May 2, 2025 | 28.71 | 28.74 | 28.71 | 28.74 | 28.74 | 0.90% | 303 |
| May 1, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.36% | 86 |
| Apr 30, 2025 | 28.09 | 28.39 | 28.09 | 28.39 | 28.39 | 0.20% | 104 |
| Apr 29, 2025 | 28.20 | 28.33 | 28.20 | 28.33 | 28.33 | 0.33% | 108 |
| Apr 28, 2025 | 28.19 | 28.24 | 28.07 | 28.24 | 28.24 | 0.10% | 800 |
| Apr 25, 2025 | 28.03 | 28.21 | 28.03 | 28.21 | 28.21 | 0.38% | 200 |
| Apr 24, 2025 | 27.97 | 28.10 | 27.97 | 28.10 | 28.10 | 1.05% | 104 |
| Apr 23, 2025 | 27.97 | 27.97 | 27.81 | 27.81 | 27.81 | 1.08% | 100 |
| Apr 22, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.19% | 196 |
| Apr 21, 2025 | 27.08 | 27.19 | 27.08 | 27.19 | 27.19 | -1.02% | 100 |
| Apr 17, 2025 | 27.47 | 27.54 | 27.46 | 27.47 | 27.47 | 0.13% | 2,060 |
| Apr 16, 2025 | 27.42 | 27.43 | 27.38 | 27.43 | 27.43 | -1.30% | 541 |
| Apr 15, 2025 | 27.85 | 27.85 | 27.79 | 27.79 | 27.79 | -0.09% | 1,281 |
| Apr 14, 2025 | 27.89 | 27.89 | 27.82 | 27.82 | 27.82 | 0.51% | 230 |
| Apr 11, 2025 | 27.20 | 27.68 | 27.20 | 27.68 | 27.68 | 1.25% | 948 |
| Apr 10, 2025 | 27.46 | 27.46 | 27.33 | 27.33 | 27.33 | -2.12% | 110 |
| Apr 9, 2025 | 26.48 | 27.93 | 26.48 | 27.93 | 27.93 | 5.93% | 3,124 |
| Apr 8, 2025 | 27.40 | 27.40 | 26.36 | 26.36 | 26.36 | -1.28% | 5,332 |
| Apr 7, 2025 | 26.05 | 27.26 | 26.05 | 26.70 | 26.70 | -0.31% | 3,470 |
| Apr 4, 2025 | 27.19 | 27.19 | 26.79 | 26.79 | 26.79 | -3.70% | 45,748 |
| Apr 3, 2025 | 27.99 | 28.00 | 27.78 | 27.82 | 27.82 | -3.06% | 700 |
| Apr 2, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.58% | 900 |
| Apr 1, 2025 | 28.49 | 28.53 | 28.49 | 28.53 | 28.53 | 0.18% | 900 |
| Mar 31, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.30% | 158 |
| Mar 28, 2025 | 28.42 | 28.43 | 28.38 | 28.39 | 28.39 | -1.32% | 3,001 |
| Mar 27, 2025 | 28.73 | 28.77 | 28.73 | 28.77 | 28.77 | -0.19% | 911 |
| Mar 26, 2025 | 28.98 | 28.98 | 28.78 | 28.83 | 28.83 | -0.76% | 14,326 |
| Mar 25, 2025 | 29.06 | 29.07 | 29.00 | 29.05 | 29.05 | 0.04% | 5,016 |
| Mar 24, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.31% | 2 |
| Mar 21, 2025 | 28.51 | 28.66 | 28.51 | 28.66 | 28.66 | - | 142 |
| Mar 20, 2025 | 28.79 | 28.79 | 28.66 | 28.66 | 28.66 | -0.20% | 313 |
| Mar 19, 2025 | 28.66 | 28.72 | 28.66 | 28.72 | 28.72 | 0.66% | 151 |
| Mar 18, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.97% | 18 |
| Mar 17, 2025 | 28.68 | 28.81 | 28.68 | 28.81 | 28.81 | 0.72% | 730 |
| Mar 14, 2025 | 28.39 | 28.61 | 28.39 | 28.61 | 28.61 | 1.44% | 582 |
| Mar 13, 2025 | 28.43 | 28.43 | 28.20 | 28.20 | 28.20 | -1.02% | 100 |
| Mar 12, 2025 | 28.48 | 28.56 | 28.48 | 28.49 | 28.49 | 0.56% | 210 |
| Mar 11, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.62% | 976 |
| Mar 10, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.79% | 111 |
| Mar 7, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.41% | 982 |
| Mar 6, 2025 | 28.91 | 28.94 | 28.90 | 28.91 | 28.91 | -1.10% | 982 |
| Mar 5, 2025 | 29.03 | 29.23 | 29.03 | 29.23 | 29.23 | 0.61% | 1,137 |
| Mar 4, 2025 | 29.00 | 29.25 | 29.00 | 29.05 | 29.05 | -0.70% | 272 |
| Mar 3, 2025 | 29.40 | 29.40 | 29.26 | 29.26 | 29.26 | -1.08% | 167 |