Pacer Swan SOS Flex (July) ETF (PSFJ)
BATS: PSFJ · Real-Time Price · USD
33.00
+0.04 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
33.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PSFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.03 | 33.03 | 33.00 | 33.00 | 33.00 | 0.12% | 1,450 |
| Dec 4, 2025 | 32.91 | 32.99 | 32.91 | 32.96 | 32.96 | 0.02% | 790 |
| Dec 3, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.23% | - |
| Dec 2, 2025 | 32.90 | 32.92 | 32.87 | 32.88 | 32.88 | 0.14% | 2,051 |
| Dec 1, 2025 | 32.84 | 32.90 | 32.83 | 32.83 | 32.83 | -0.16% | 816 |
| Nov 28, 2025 | 32.84 | 32.89 | 32.84 | 32.89 | 32.89 | 0.21% | 350 |
| Nov 26, 2025 | 32.84 | 32.84 | 32.82 | 32.82 | 32.82 | 0.34% | 330 |
| Nov 25, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.50% | 2 |
| Nov 24, 2025 | 32.43 | 32.54 | 32.43 | 32.54 | 32.54 | 0.95% | 1,172 |
| Nov 21, 2025 | 32.28 | 32.28 | 32.24 | 32.24 | 32.24 | 0.44% | 321 |
| Nov 20, 2025 | 32.67 | 32.67 | 32.10 | 32.10 | 32.10 | -0.75% | 3,778 |
| Nov 19, 2025 | 32.30 | 32.34 | 32.30 | 32.34 | 32.34 | 0.16% | 303 |
| Nov 18, 2025 | 32.32 | 32.35 | 32.29 | 32.29 | 32.29 | -0.31% | 482 |
| Nov 17, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.47% | 10 |
| Nov 14, 2025 | 32.61 | 32.62 | 32.54 | 32.54 | 32.54 | -0.11% | 3,451 |
| Nov 13, 2025 | 32.65 | 32.65 | 32.58 | 32.58 | 32.58 | -0.63% | 485 |
| Nov 12, 2025 | 32.78 | 32.78 | 32.74 | 32.78 | 32.78 | 0.12% | 1,404 |
| Nov 11, 2025 | 32.76 | 32.76 | 32.74 | 32.74 | 32.74 | -0.05% | 1,180 |
| Nov 10, 2025 | 32.78 | 32.80 | 32.76 | 32.76 | 32.75 | 0.71% | 2,146 |
| Nov 7, 2025 | 32.35 | 32.53 | 32.25 | 32.53 | 32.53 | 0.08% | 2,582 |
| Nov 6, 2025 | 32.58 | 32.58 | 32.49 | 32.50 | 32.50 | -0.40% | 1,035 |
| Nov 5, 2025 | 32.65 | 32.75 | 32.63 | 32.63 | 32.63 | 0.19% | 18,937 |
| Nov 4, 2025 | 32.67 | 32.70 | 32.56 | 32.57 | 32.57 | -0.45% | 3,457 |
| Nov 3, 2025 | 32.70 | 32.72 | 32.69 | 32.72 | 32.72 | 0.01% | 3,992 |
| Oct 31, 2025 | 32.74 | 32.75 | 32.66 | 32.71 | 32.71 | 0.06% | 10,740 |
| Oct 30, 2025 | 32.82 | 32.82 | 32.69 | 32.69 | 32.69 | -0.38% | 40,155 |
| Oct 29, 2025 | 32.85 | 32.88 | 32.80 | 32.82 | 32.82 | -0.11% | 5,344 |
| Oct 28, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.04% | 483 |
| Oct 27, 2025 | 32.82 | 32.87 | 32.82 | 32.87 | 32.87 | 0.45% | 3,055 |
| Oct 24, 2025 | 32.74 | 32.74 | 32.72 | 32.72 | 32.72 | 0.28% | 183 |
| Oct 23, 2025 | 32.53 | 32.67 | 32.53 | 32.63 | 32.63 | 0.27% | 4,170 |
| Oct 22, 2025 | 32.58 | 32.58 | 32.54 | 32.54 | 32.54 | -0.20% | 2,500 |
| Oct 21, 2025 | 32.65 | 32.65 | 32.61 | 32.61 | 32.61 | -0.03% | 1,104 |
| Oct 20, 2025 | 32.50 | 32.62 | 32.50 | 32.62 | 32.62 | 0.67% | 6,418 |
| Oct 17, 2025 | 32.22 | 32.40 | 32.21 | 32.40 | 32.40 | 0.50% | 4,008 |
| Oct 16, 2025 | 32.42 | 32.43 | 32.24 | 32.24 | 32.24 | -0.43% | 3,000 |
| Oct 15, 2025 | 32.45 | 32.45 | 32.38 | 32.38 | 32.38 | 0.13% | 2,300 |
| Oct 14, 2025 | 32.17 | 32.38 | 32.17 | 32.34 | 32.34 | -0.10% | 2,576 |
| Oct 13, 2025 | 32.30 | 32.37 | 32.30 | 32.37 | 32.37 | 0.55% | 5,001 |
| Oct 10, 2025 | 32.57 | 32.57 | 32.19 | 32.19 | 32.19 | -1.01% | 10,071 |
| Oct 9, 2025 | 32.59 | 32.59 | 32.52 | 32.52 | 32.52 | -0.12% | 3,196 |
| Oct 8, 2025 | 32.52 | 32.56 | 32.51 | 32.56 | 32.56 | 0.19% | 2,241 |
| Oct 7, 2025 | 32.58 | 32.58 | 32.49 | 32.50 | 32.50 | -0.23% | 1,875 |
| Oct 6, 2025 | 32.53 | 32.58 | 32.53 | 32.57 | 32.57 | 0.22% | 3,588 |
| Oct 3, 2025 | 32.53 | 32.57 | 32.50 | 32.50 | 32.50 | 0.04% | 699 |
| Oct 2, 2025 | 32.49 | 32.53 | 32.49 | 32.49 | 32.49 | -0.07% | 9,943 |
| Oct 1, 2025 | 32.44 | 32.55 | 32.44 | 32.51 | 32.51 | 0.15% | 2,937 |
| Sep 30, 2025 | 32.39 | 32.46 | 32.36 | 32.46 | 32.46 | 0.09% | 1,626 |
| Sep 29, 2025 | 32.44 | 32.46 | 32.40 | 32.43 | 32.43 | 0.19% | 13,907 |
| Sep 26, 2025 | 32.33 | 32.37 | 32.28 | 32.37 | 32.37 | 0.36% | 2,891 |