Pacer Swan SOS Moderate (July) ETF (PSMJ)
BATS: PSMJ · Real-Time Price · USD
28.55
+0.58 (2.06%)
At close: May 12, 2025, 4:00 PM
28.55
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PSMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.46 | 28.56 | 28.46 | 28.55 | 28.55 | 2.06% | 680 |
| May 9, 2025 | 27.95 | 27.97 | 27.91 | 27.97 | 27.97 | -0.13% | 4,998 |
| May 8, 2025 | 27.96 | 28.15 | 27.96 | 28.01 | 28.01 | 0.42% | 1,479 |
| May 7, 2025 | 27.89 | 27.91 | 27.89 | 27.89 | 27.89 | 0.14% | 4,919 |
| May 6, 2025 | 27.84 | 27.89 | 27.84 | 27.85 | 27.85 | -0.38% | 470 |
| May 5, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.46% | 14 |
| May 2, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.21% | 429 |
| May 1, 2025 | 27.77 | 27.77 | 27.74 | 27.75 | 27.75 | 0.05% | 1,132 |
| Apr 30, 2025 | 27.39 | 27.74 | 27.39 | 27.74 | 27.74 | 0.19% | 249 |
| Apr 29, 2025 | 27.56 | 27.69 | 27.56 | 27.69 | 27.69 | 0.32% | 958 |
| Apr 28, 2025 | 27.54 | 27.60 | 27.43 | 27.60 | 27.60 | 0.17% | 221 |
| Apr 25, 2025 | 27.39 | 27.55 | 27.39 | 27.55 | 27.55 | 0.31% | 3,537 |
| Apr 24, 2025 | 27.41 | 27.47 | 27.39 | 27.47 | 27.47 | 1.02% | 4,161 |
| Apr 23, 2025 | 27.23 | 27.41 | 27.19 | 27.19 | 27.19 | 0.97% | 1,166 |
| Apr 22, 2025 | 26.84 | 26.93 | 26.84 | 26.93 | 26.93 | 1.21% | 4,726 |
| Apr 21, 2025 | 26.54 | 26.61 | 26.54 | 26.61 | 26.61 | -1.02% | 226 |
| Apr 17, 2025 | 26.92 | 26.92 | 26.84 | 26.88 | 26.88 | 0.07% | 1,382 |
| Apr 16, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -1.24% | 4 |
| Apr 15, 2025 | 27.23 | 27.23 | 27.20 | 27.20 | 27.20 | -0.20% | 1,091 |
| Apr 14, 2025 | 27.22 | 27.25 | 27.22 | 27.25 | 27.25 | 0.44% | 305 |
| Apr 11, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.15% | 51 |
| Apr 10, 2025 | 26.96 | 26.96 | 26.50 | 26.83 | 26.83 | -1.95% | 237 |
| Apr 9, 2025 | 26.11 | 27.36 | 26.04 | 27.36 | 27.36 | 5.31% | 2,738 |
| Apr 8, 2025 | 26.35 | 26.35 | 25.98 | 25.98 | 25.98 | -1.02% | 1,031 |
| Apr 7, 2025 | 26.26 | 26.64 | 26.23 | 26.25 | 26.25 | -0.02% | 1,214 |
| Apr 4, 2025 | 26.51 | 26.55 | 26.25 | 26.25 | 26.25 | -3.49% | 3,962 |
| Apr 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.96% | 168 |
| Apr 2, 2025 | 27.97 | 28.03 | 27.97 | 28.03 | 28.03 | 0.56% | 320 |
| Apr 1, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.18% | 123 |
| Mar 31, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.22% | 112 |
| Mar 28, 2025 | 27.99 | 27.99 | 27.69 | 27.76 | 27.76 | -1.20% | 4,106 |
| Mar 27, 2025 | 28.19 | 28.19 | 28.10 | 28.10 | 28.10 | -0.19% | 163 |
| Mar 26, 2025 | 28.29 | 28.29 | 28.15 | 28.15 | 28.15 | -0.71% | 100 |
| Mar 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.07% | 115 |
| Mar 24, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.21% | 91 |
| Mar 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.02% | 148 |
| Mar 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.03% | 177 |
| Mar 19, 2025 | 27.97 | 28.01 | 27.97 | 28.01 | 28.01 | 0.59% | 792 |
| Mar 18, 2025 | 27.86 | 27.86 | 27.85 | 27.85 | 27.85 | -0.77% | 378 |
| Mar 17, 2025 | 28.00 | 28.06 | 28.00 | 28.06 | 28.06 | 0.47% | 111 |
| Mar 14, 2025 | 27.73 | 27.93 | 27.73 | 27.93 | 27.93 | 1.36% | 182 |
| Mar 13, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.96% | 368 |
| Mar 12, 2025 | 27.87 | 27.87 | 27.81 | 27.83 | 27.83 | 0.53% | 1,732 |
| Mar 11, 2025 | 27.74 | 27.93 | 27.62 | 27.68 | 27.68 | -0.61% | 5,166 |
| Mar 10, 2025 | 28.06 | 28.06 | 27.72 | 27.85 | 27.85 | -1.80% | 1,783 |
| Mar 7, 2025 | 28.09 | 28.36 | 28.09 | 28.36 | 28.36 | 0.46% | 5,411 |
| Mar 6, 2025 | 28.37 | 28.40 | 28.23 | 28.23 | 28.23 | -0.91% | 2,426 |
| Mar 5, 2025 | 28.36 | 28.57 | 28.36 | 28.49 | 28.49 | 0.53% | 4,814 |
| Mar 4, 2025 | 28.48 | 28.48 | 28.34 | 28.34 | 28.34 | -0.77% | 211 |
| Mar 3, 2025 | 28.75 | 28.84 | 28.42 | 28.56 | 28.56 | -0.90% | 3,989 |