Pacer Swan SOS Flex (July) ETF (PSFJ)
BATS: PSFJ · Real-Time Price · USD
31.80
+0.01 (0.02%)
At close: Aug 14, 2025, 4:00 PM
31.80
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
PSFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.77 | 31.85 | 31.77 | 31.80 | - | 0.02% | 12,941 |
| Aug 13, 2025 | 31.77 | 31.83 | 31.77 | 31.79 | 31.79 | 0.15% | 11,033 |
| Aug 12, 2025 | 31.69 | 31.78 | 31.68 | 31.74 | 31.74 | 0.74% | 2,651 |
| Aug 11, 2025 | 31.61 | 31.61 | 31.51 | 31.51 | 31.51 | -0.17% | 38,817 |
| Aug 8, 2025 | 31.55 | 31.59 | 31.55 | 31.57 | 31.57 | 0.47% | 11,348 |
| Aug 7, 2025 | 31.48 | 31.48 | 31.42 | 31.42 | 31.42 | -0.10% | 409 |
| Aug 6, 2025 | 31.39 | 31.47 | 31.37 | 31.45 | 31.45 | 0.45% | 1,091 |
| Aug 5, 2025 | 31.37 | 31.42 | 31.31 | 31.31 | 31.31 | -0.27% | 18,310 |
| Aug 4, 2025 | 31.40 | 31.41 | 31.39 | 31.39 | 31.39 | 0.91% | 5,597 |
| Aug 1, 2025 | 31.18 | 31.18 | 31.08 | 31.11 | 31.11 | -0.84% | 4,002 |
| Jul 31, 2025 | 31.57 | 31.57 | 31.38 | 31.38 | 31.38 | -0.24% | 416 |
| Jul 30, 2025 | 31.52 | 31.52 | 31.45 | 31.45 | 31.45 | -0.08% | 6,834 |
| Jul 29, 2025 | 31.57 | 31.57 | 31.46 | 31.48 | 31.48 | -0.16% | 1,147 |
| Jul 28, 2025 | 31.56 | 31.56 | 31.53 | 31.53 | 31.53 | 0.01% | 1,417 |
| Jul 25, 2025 | 31.51 | 31.52 | 31.51 | 31.52 | 31.52 | 0.23% | 1,706 |
| Jul 24, 2025 | 31.44 | 31.45 | 31.43 | 31.45 | 31.45 | 0.13% | 1,482 |
| Jul 23, 2025 | 31.32 | 31.41 | 31.32 | 31.41 | 31.41 | 0.40% | 1,237 |
| Jul 22, 2025 | 31.23 | 31.30 | 31.23 | 31.28 | 31.28 | 0.04% | 4,629 |
| Jul 21, 2025 | 31.29 | 31.35 | 31.27 | 31.27 | 31.27 | 0.24% | 5,430 |
| Jul 18, 2025 | 31.27 | 31.27 | 31.20 | 31.20 | 31.20 | -0.08% | 1,119 |
| Jul 17, 2025 | 31.16 | 31.22 | 31.16 | 31.22 | 31.22 | 0.31% | 931 |
| Jul 16, 2025 | 31.07 | 31.15 | 30.97 | 31.12 | 31.12 | -0.04% | 14,867 |
| Jul 15, 2025 | 31.12 | 31.17 | 31.12 | 31.13 | 31.13 | -0.09% | 3,165 |
| Jul 14, 2025 | 31.09 | 31.27 | 31.09 | 31.16 | 31.16 | 0.10% | 11,073 |
| Jul 11, 2025 | 31.11 | 31.26 | 31.10 | 31.13 | 31.13 | -0.06% | 11,502 |
| Jul 10, 2025 | 31.18 | 31.31 | 31.15 | 31.15 | 31.15 | 0.16% | 136,505 |
| Jul 9, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.35% | 1 |
| Jul 8, 2025 | 31.00 | 31.03 | 30.99 | 30.99 | 30.99 | -0.13% | 7,548 |
| Jul 7, 2025 | 31.05 | 31.05 | 30.93 | 31.03 | 31.03 | -0.34% | 16,469 |
| Jul 3, 2025 | 31.09 | 31.17 | 31.09 | 31.14 | 31.14 | 0.43% | 5,440 |
| Jul 2, 2025 | 30.96 | 31.01 | 30.95 | 31.01 | 31.01 | 0.23% | 10,350 |
| Jul 1, 2025 | 30.90 | 30.99 | 30.89 | 30.93 | 30.93 | -0.32% | 3,560 |
| Jun 30, 2025 | 30.95 | 31.03 | 30.92 | 31.03 | 31.03 | 0.59% | 502 |
| Jun 27, 2025 | 30.88 | 30.88 | 30.76 | 30.85 | 30.85 | 0.63% | 19,909 |
| Jun 26, 2025 | 30.67 | 30.88 | 30.66 | 30.66 | 30.66 | 0.71% | 5,923 |
| Jun 25, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.06% | 5,080 |
| Jun 24, 2025 | 30.35 | 30.49 | 30.35 | 30.46 | 30.46 | 1.12% | 5,080 |
| Jun 23, 2025 | 29.89 | 30.13 | 29.75 | 30.13 | 30.13 | 0.97% | 8,778 |
| Jun 20, 2025 | 30.06 | 30.06 | 29.84 | 29.84 | 29.84 | -0.24% | 500 |
| Jun 18, 2025 | 30.05 | 30.05 | 29.89 | 29.91 | 29.91 | 0.13% | 1,080 |
| Jun 17, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.91% | 879 |
| Jun 16, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.92% | 57 |
| Jun 13, 2025 | 29.93 | 29.93 | 29.87 | 29.87 | 29.87 | -1.07% | 100 |
| Jun 12, 2025 | 30.11 | 30.19 | 30.11 | 30.19 | 30.19 | 0.41% | 140 |
| Jun 11, 2025 | 30.17 | 30.17 | 30.07 | 30.07 | 30.07 | -0.32% | 3,714 |
| Jun 10, 2025 | 30.04 | 30.17 | 30.04 | 30.17 | 30.17 | 0.48% | 156 |
| Jun 9, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.08% | 103 |
| Jun 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.99% | 74 |
| Jun 5, 2025 | 29.80 | 29.80 | 29.67 | 29.70 | 29.70 | -0.52% | 588 |
| Jun 4, 2025 | 29.88 | 29.92 | 29.86 | 29.86 | 29.86 | 0.03% | 520 |