Pacer Swan SOS Moderate (January) ETF (PSMD)
BATS: PSMD · Real-Time Price · USD
31.14
+0.01 (0.02%)
At close: Aug 14, 2025, 4:00 PM
31.14
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
PSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.11 | 31.12 | 31.10 | 31.10 | - | -0.11% | 1,201 |
| Aug 13, 2025 | 31.18 | 31.19 | 31.06 | 31.13 | 31.13 | 0.24% | 6,326 |
| Aug 12, 2025 | 30.97 | 31.06 | 30.97 | 31.06 | 31.06 | 0.36% | 616 |
| Aug 11, 2025 | 30.92 | 31.07 | 30.90 | 30.95 | 30.95 | 0.03% | 1,808 |
| Aug 8, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.40% | 755 |
| Aug 7, 2025 | 30.81 | 30.84 | 30.79 | 30.82 | 30.82 | -0.21% | 755 |
| Aug 6, 2025 | 30.86 | 30.88 | 30.83 | 30.88 | 30.88 | 0.63% | 1,213 |
| Aug 5, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.45% | 5,266 |
| Aug 4, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.84% | - |
| Aug 1, 2025 | 30.66 | 30.66 | 30.55 | 30.57 | 30.57 | -0.73% | 1,413 |
| Jul 31, 2025 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -0.07% | 316 |
| Jul 30, 2025 | 30.93 | 30.93 | 30.79 | 30.82 | 30.82 | -0.03% | 17,269 |
| Jul 29, 2025 | 30.86 | 30.86 | 30.83 | 30.83 | 30.83 | -0.30% | 1,120 |
| Jul 28, 2025 | 30.88 | 31.02 | 30.86 | 30.92 | 30.92 | - | 12,636 |
| Jul 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.22% | 9 |
| Jul 24, 2025 | 30.91 | 30.93 | 30.83 | 30.86 | 30.86 | 0.08% | 2,112 |
| Jul 23, 2025 | 30.72 | 30.83 | 30.69 | 30.83 | 30.83 | 0.41% | 3,455 |
| Jul 22, 2025 | 30.66 | 30.75 | 30.66 | 30.70 | 30.70 | -0.03% | 3,411 |
| Jul 21, 2025 | 30.66 | 30.71 | 30.66 | 30.71 | 30.71 | 0.14% | 673 |
| Jul 18, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.08% | - |
| Jul 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.29% | 339 |
| Jul 16, 2025 | 30.52 | 30.56 | 30.52 | 30.56 | 30.56 | 0.19% | 339 |
| Jul 15, 2025 | 30.57 | 30.68 | 30.50 | 30.50 | 30.50 | -0.34% | 234,176 |
| Jul 14, 2025 | 30.58 | 30.61 | 30.58 | 30.61 | 30.61 | 0.13% | 197 |
| Jul 11, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.06% | 190 |
| Jul 10, 2025 | 30.60 | 30.60 | 30.59 | 30.59 | 30.59 | 0.07% | 190 |
| Jul 9, 2025 | 30.49 | 30.57 | 30.48 | 30.57 | 30.57 | 0.44% | 7,553 |
| Jul 8, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.03% | 3,605 |
| Jul 7, 2025 | 30.48 | 30.54 | 30.41 | 30.44 | 30.44 | -0.46% | 6,076 |
| Jul 3, 2025 | 30.46 | 30.63 | 30.46 | 30.58 | 30.58 | 0.44% | 1,726 |
| Jul 2, 2025 | 30.45 | 30.51 | 30.45 | 30.45 | 30.45 | 0.15% | 8,542 |
| Jul 1, 2025 | 30.39 | 30.50 | 30.39 | 30.40 | 30.40 | -0.09% | 2,009 |
| Jun 30, 2025 | 30.40 | 30.43 | 30.40 | 30.43 | 30.43 | 0.32% | 1,110 |
| Jun 27, 2025 | 30.31 | 30.33 | 30.31 | 30.33 | 30.33 | 0.40% | 218 |
| Jun 26, 2025 | 30.26 | 30.26 | 30.21 | 30.21 | 30.21 | 0.26% | 3,703 |
| Jun 25, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.06% | 466 |
| Jun 24, 2025 | 30.13 | 30.15 | 30.10 | 30.15 | 30.15 | 0.64% | 466 |
| Jun 23, 2025 | 29.90 | 29.96 | 29.75 | 29.96 | 29.96 | 0.59% | 1,267 |
| Jun 20, 2025 | 29.84 | 29.84 | 29.78 | 29.78 | 29.78 | -0.01% | 503 |
| Jun 18, 2025 | 29.87 | 29.87 | 29.78 | 29.79 | 29.79 | 0.12% | 1,469 |
| Jun 17, 2025 | 29.86 | 29.86 | 29.75 | 29.75 | 29.75 | -0.62% | 4,418 |
| Jun 16, 2025 | 30.04 | 30.04 | 29.94 | 29.94 | 29.94 | 0.60% | 203 |
| Jun 13, 2025 | 29.83 | 29.93 | 29.76 | 29.76 | 29.76 | -0.65% | 1,195 |
| Jun 12, 2025 | 29.95 | 29.95 | 29.92 | 29.95 | 29.95 | 0.17% | 200 |
| Jun 11, 2025 | 30.01 | 30.01 | 29.85 | 29.90 | 29.90 | -0.13% | 897 |
| Jun 10, 2025 | 29.87 | 29.94 | 29.84 | 29.94 | 29.94 | 0.27% | 834 |
| Jun 9, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.01% | - |
| Jun 6, 2025 | 29.82 | 29.85 | 29.76 | 29.85 | 29.85 | 0.69% | 1,016 |
| Jun 5, 2025 | 29.70 | 29.90 | 29.65 | 29.65 | 29.65 | -0.41% | 5,205 |
| Jun 4, 2025 | 29.79 | 29.83 | 29.74 | 29.77 | 29.77 | -0.02% | 11,330 |