Pacer Swan SOS Moderate (January) ETF (PSMD)
BATS: PSMD · Real-Time Price · USD
29.36
+0.50 (1.74%)
At close: May 12, 2025, 4:00 PM
29.36
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.24 | 29.36 | 29.24 | 29.36 | 29.36 | 1.74% | 200 |
| May 9, 2025 | 28.85 | 28.86 | 28.85 | 28.86 | 28.86 | -0.04% | 5,155 |
| May 8, 2025 | 28.84 | 28.90 | 28.84 | 28.87 | 28.87 | 0.38% | 245 |
| May 7, 2025 | 28.68 | 28.76 | 28.68 | 28.76 | 28.76 | 0.01% | 282 |
| May 6, 2025 | 28.69 | 28.76 | 28.69 | 28.76 | 28.76 | -0.19% | 289 |
| May 5, 2025 | 28.80 | 28.82 | 28.80 | 28.82 | 28.82 | -0.34% | 213 |
| May 2, 2025 | 28.94 | 28.94 | 28.91 | 28.91 | 28.91 | 0.75% | 1,807 |
| May 1, 2025 | 28.83 | 28.87 | 28.68 | 28.70 | 28.70 | 0.33% | 1,093 |
| Apr 30, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.11% | 664 |
| Apr 29, 2025 | 28.58 | 28.58 | 28.53 | 28.57 | 28.57 | 0.28% | 664 |
| Apr 28, 2025 | 28.42 | 28.49 | 28.29 | 28.49 | 28.49 | 0.21% | 849 |
| Apr 25, 2025 | 28.34 | 28.43 | 28.34 | 28.43 | 28.43 | 0.30% | 239 |
| Apr 24, 2025 | 28.22 | 28.35 | 28.22 | 28.35 | 28.35 | 1.16% | 404 |
| Apr 23, 2025 | 28.02 | 28.02 | 28.01 | 28.02 | 28.02 | 0.83% | 200 |
| Apr 22, 2025 | 27.64 | 27.87 | 27.58 | 27.79 | 27.79 | 1.47% | 1,447 |
| Apr 21, 2025 | 27.27 | 27.39 | 27.26 | 27.39 | 27.39 | -1.29% | 300 |
| Apr 17, 2025 | 27.73 | 27.82 | 27.73 | 27.75 | 27.75 | 0.15% | 318 |
| Apr 16, 2025 | 27.82 | 27.87 | 27.71 | 27.71 | 27.71 | -1.26% | 1,055 |
| Apr 15, 2025 | 28.12 | 28.12 | 28.04 | 28.06 | 28.06 | -0.09% | 612 |
| Apr 14, 2025 | 28.18 | 28.18 | 28.00 | 28.08 | 28.08 | 0.64% | 1,952 |
| Apr 11, 2025 | 27.55 | 27.91 | 27.55 | 27.91 | 27.91 | 1.05% | 596 |
| Apr 10, 2025 | 27.21 | 27.61 | 27.21 | 27.61 | 27.61 | -2.15% | 613 |
| Apr 9, 2025 | 26.81 | 28.22 | 26.67 | 28.22 | 28.22 | 5.66% | 3,317 |
| Apr 8, 2025 | 27.62 | 27.62 | 26.71 | 26.71 | 26.71 | -1.22% | 30,733 |
| Apr 7, 2025 | 27.34 | 27.38 | 27.04 | 27.04 | 27.04 | -0.24% | 1,959 |
| Apr 4, 2025 | 27.52 | 27.52 | 27.10 | 27.10 | 27.10 | -3.47% | 1,912 |
| Apr 3, 2025 | 28.14 | 28.14 | 28.08 | 28.08 | 28.08 | -2.77% | 104 |
| Apr 2, 2025 | 28.86 | 28.88 | 28.86 | 28.88 | 28.88 | 0.40% | 100 |
| Apr 1, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.30% | 8 |
| Mar 31, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.23% | 65 |
| Mar 28, 2025 | 28.65 | 28.65 | 28.61 | 28.61 | 28.61 | -1.23% | 100 |
| Mar 27, 2025 | 29.00 | 29.03 | 28.92 | 28.97 | 28.97 | -0.02% | 1,829 |
| Mar 26, 2025 | 29.04 | 29.04 | 28.97 | 28.97 | 28.97 | -0.66% | 29,828 |
| Mar 25, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.10% | 5,966 |
| Mar 24, 2025 | 29.08 | 29.14 | 29.05 | 29.14 | 29.14 | 1.04% | 5,966 |
| Mar 21, 2025 | 28.74 | 28.84 | 28.74 | 28.84 | 28.84 | 0.05% | 945 |
| Mar 20, 2025 | 28.88 | 28.88 | 28.83 | 28.83 | 28.83 | -0.07% | 100 |
| Mar 19, 2025 | 28.76 | 28.89 | 28.70 | 28.84 | 28.84 | 0.59% | 513 |
| Mar 18, 2025 | 28.64 | 28.68 | 28.63 | 28.68 | 28.68 | -0.74% | 433 |
| Mar 17, 2025 | 28.75 | 28.89 | 28.75 | 28.89 | 28.89 | 0.51% | 728 |
| Mar 14, 2025 | 28.64 | 28.74 | 28.64 | 28.74 | 28.74 | 1.26% | 14,980 |
| Mar 13, 2025 | 28.60 | 28.60 | 28.38 | 28.38 | 28.38 | -0.77% | 387 |
| Mar 12, 2025 | 28.47 | 28.61 | 28.47 | 28.61 | 28.61 | 0.62% | 3,307 |
| Mar 11, 2025 | 28.51 | 28.62 | 28.43 | 28.43 | 28.43 | -0.73% | 43,757 |
| Mar 10, 2025 | 28.73 | 28.76 | 28.64 | 28.64 | 28.64 | -1.49% | 4,820 |
| Mar 7, 2025 | 28.95 | 29.07 | 28.82 | 29.07 | 29.07 | 0.30% | 14,550 |
| Mar 6, 2025 | 29.05 | 29.09 | 28.93 | 28.99 | 28.99 | -0.63% | 24,110 |
| Mar 5, 2025 | 29.15 | 29.26 | 29.15 | 29.17 | 29.17 | 0.36% | 34,261 |
| Mar 4, 2025 | 29.02 | 29.25 | 29.01 | 29.07 | 29.07 | -0.80% | 5,456 |
| Mar 3, 2025 | 29.50 | 29.57 | 29.30 | 29.30 | 29.30 | -0.67% | 3,134 |