Pacer Swan SOS Flex (October) ETF (PSFO)
BATS: PSFO · Real-Time Price · USD
32.30
+0.07 (0.23%)
At close: Dec 5, 2025, 4:00 PM EST
32.30
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.31 | 32.31 | 32.30 | 32.30 | 32.30 | 0.23% | 13,611 |
| Dec 4, 2025 | 32.21 | 32.24 | 32.21 | 32.23 | 32.23 | 0.02% | 37,307 |
| Dec 3, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.16% | 104 |
| Dec 2, 2025 | 32.15 | 32.17 | 32.15 | 32.17 | 32.17 | 0.25% | 1,143 |
| Dec 1, 2025 | 32.18 | 32.18 | 32.09 | 32.09 | 32.09 | -0.33% | 1,307 |
| Nov 28, 2025 | 32.18 | 32.20 | 32.18 | 32.20 | 32.20 | -0.04% | 300 |
| Nov 26, 2025 | 32.03 | 32.25 | 32.03 | 32.21 | 32.21 | 0.67% | 8,366 |
| Nov 25, 2025 | 31.80 | 32.00 | 31.80 | 32.00 | 31.99 | 0.68% | 42,450 |
| Nov 24, 2025 | 31.60 | 31.78 | 31.60 | 31.78 | 31.78 | 0.92% | 4,630 |
| Nov 21, 2025 | 31.32 | 31.58 | 31.32 | 31.49 | 31.49 | 0.72% | 3,729 |
| Nov 20, 2025 | 31.85 | 31.96 | 31.26 | 31.26 | 31.26 | -1.03% | 19,819 |
| Nov 19, 2025 | 31.71 | 31.71 | 31.50 | 31.59 | 31.59 | 0.03% | 13,860 |
| Nov 18, 2025 | 31.42 | 31.62 | 31.42 | 31.58 | 31.58 | -0.19% | 22,082 |
| Nov 17, 2025 | 31.81 | 31.83 | 31.59 | 31.64 | 31.64 | -0.50% | 22,785 |
| Nov 14, 2025 | 31.88 | 31.88 | 31.80 | 31.80 | 31.80 | -0.01% | 3,995 |
| Nov 13, 2025 | 31.97 | 32.03 | 31.80 | 31.80 | 31.80 | -0.96% | 28,299 |
| Nov 12, 2025 | 32.08 | 32.11 | 32.07 | 32.11 | 32.11 | 0.19% | 24,617 |
| Nov 11, 2025 | 32.06 | 32.14 | 32.05 | 32.05 | 32.05 | -0.16% | 192,552 |
| Nov 10, 2025 | 32.04 | 32.11 | 32.04 | 32.10 | 32.10 | 0.97% | 9,413 |
| Nov 7, 2025 | 31.54 | 31.79 | 31.52 | 31.79 | 31.79 | 0.04% | 18,551 |
| Nov 6, 2025 | 31.91 | 31.91 | 31.78 | 31.78 | 31.78 | -0.75% | 50,462 |
| Nov 5, 2025 | 32.05 | 32.05 | 32.02 | 32.02 | 32.02 | 0.49% | 7,196 |
| Nov 4, 2025 | 31.93 | 31.94 | 31.87 | 31.87 | 31.86 | -0.48% | 2,595 |
| Nov 3, 2025 | 32.07 | 32.07 | 32.02 | 32.02 | 32.02 | -0.22% | 9,781 |
| Oct 31, 2025 | 32.17 | 32.17 | 32.07 | 32.09 | 32.09 | -0.08% | 9,560 |
| Oct 30, 2025 | 32.10 | 32.14 | 32.10 | 32.12 | 32.12 | -0.19% | 35,151 |
| Oct 29, 2025 | 32.20 | 32.20 | 32.12 | 32.18 | 32.18 | -0.21% | 2,614 |
| Oct 28, 2025 | 32.24 | 32.25 | 32.20 | 32.24 | 32.24 | -0.30% | 30,012 |
| Oct 27, 2025 | 32.18 | 32.34 | 32.16 | 32.34 | 32.34 | 0.93% | 17,810 |
| Oct 24, 2025 | 32.01 | 32.09 | 32.01 | 32.04 | 32.04 | 0.50% | 4,383 |
| Oct 23, 2025 | 31.77 | 31.88 | 31.77 | 31.88 | 31.88 | 0.32% | 2,760 |
| Oct 22, 2025 | 31.84 | 31.89 | 31.66 | 31.78 | 31.78 | -0.30% | 20,884 |
| Oct 21, 2025 | 31.86 | 31.90 | 31.86 | 31.87 | 31.87 | -0.03% | 8,583 |
| Oct 20, 2025 | 31.76 | 31.97 | 31.76 | 31.88 | 31.88 | 0.72% | 4,112 |
| Oct 17, 2025 | 31.41 | 31.66 | 31.41 | 31.66 | 31.65 | 0.59% | 6,626 |
| Oct 16, 2025 | 31.64 | 31.70 | 31.44 | 31.47 | 31.47 | -0.48% | 7,921 |
| Oct 15, 2025 | 31.68 | 31.75 | 31.56 | 31.62 | 31.62 | 0.13% | 12,751 |
| Oct 14, 2025 | 31.35 | 31.62 | 31.34 | 31.58 | 31.58 | -0.07% | 19,055 |
| Oct 13, 2025 | 31.54 | 31.60 | 31.53 | 31.60 | 31.60 | 0.78% | 29,315 |
| Oct 10, 2025 | 31.83 | 31.90 | 31.35 | 31.35 | 31.35 | -1.43% | 7,048 |
| Oct 9, 2025 | 31.82 | 31.89 | 31.81 | 31.81 | 31.81 | -0.13% | 27,417 |
| Oct 8, 2025 | 31.76 | 31.92 | 31.76 | 31.85 | 31.85 | 0.25% | 38,990 |
| Oct 7, 2025 | 31.81 | 31.87 | 31.75 | 31.77 | 31.77 | -0.40% | 17,018 |
| Oct 6, 2025 | 31.79 | 31.90 | 31.77 | 31.90 | 31.90 | 0.41% | 37,060 |
| Oct 3, 2025 | 31.76 | 31.90 | 31.76 | 31.77 | 31.77 | -0.09% | 73,046 |
| Oct 2, 2025 | 31.78 | 31.88 | 31.75 | 31.80 | 31.80 | - | 154,271 |
| Oct 1, 2025 | 31.59 | 31.85 | 31.59 | 31.80 | 31.80 | 0.08% | 21,389 |
| Sep 30, 2025 | 31.80 | 31.80 | 31.78 | 31.78 | 31.78 | 0.03% | 22,169 |
| Sep 29, 2025 | 31.84 | 31.84 | 31.77 | 31.77 | 31.77 | 0.03% | 1,886 |
| Sep 26, 2025 | 31.77 | 31.77 | 31.74 | 31.76 | 31.76 | 0.17% | 915 |