Pacer Swan SOS Moderate (July) ETF (PSMJ)
BATS: PSMJ · Real-Time Price · USD
30.94
-0.07 (-0.24%)
At close: Aug 14, 2025, 4:00 PM
30.94
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
PSMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.04 | 31.06 | 30.94 | 30.94 | - | -0.24% | 34,007 |
| Aug 13, 2025 | 30.99 | 31.15 | 30.96 | 31.02 | 31.02 | 0.17% | 33,287 |
| Aug 12, 2025 | 30.98 | 30.98 | 30.91 | 30.96 | 30.96 | 0.50% | 3,341 |
| Aug 11, 2025 | 30.81 | 30.84 | 30.79 | 30.81 | 30.81 | -0.12% | 106,759 |
| Aug 8, 2025 | 30.83 | 30.85 | 30.83 | 30.85 | 30.85 | 0.24% | 33,007 |
| Aug 7, 2025 | 30.77 | 30.77 | 30.70 | 30.77 | 30.77 | 0.10% | 4,201 |
| Aug 6, 2025 | 30.73 | 30.75 | 30.73 | 30.74 | 30.74 | 0.59% | 1,184 |
| Aug 5, 2025 | 30.64 | 30.67 | 30.56 | 30.56 | 30.56 | -0.37% | 36,378 |
| Aug 4, 2025 | 30.61 | 30.70 | 30.60 | 30.67 | 30.67 | 0.56% | 17,096 |
| Aug 1, 2025 | 30.49 | 30.52 | 30.42 | 30.50 | 30.50 | -0.62% | 15,095 |
| Jul 31, 2025 | 30.79 | 30.82 | 30.69 | 30.69 | 30.69 | 0.07% | 4,542 |
| Jul 30, 2025 | 30.78 | 30.79 | 30.66 | 30.67 | 30.67 | -0.23% | 24,366 |
| Jul 29, 2025 | 30.83 | 30.83 | 30.74 | 30.74 | 30.74 | -0.05% | 3,828 |
| Jul 28, 2025 | 30.90 | 30.90 | 30.70 | 30.75 | 30.75 | -0.01% | 2,361 |
| Jul 25, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.22% | 8,500 |
| Jul 24, 2025 | 30.72 | 30.74 | 30.69 | 30.69 | 30.69 | 0.03% | 8,500 |
| Jul 23, 2025 | 30.65 | 30.69 | 30.65 | 30.68 | 30.68 | 0.34% | 437 |
| Jul 22, 2025 | 30.51 | 30.58 | 30.51 | 30.58 | 30.58 | 0.08% | 9,028 |
| Jul 21, 2025 | 30.61 | 30.62 | 30.56 | 30.56 | 30.56 | 0.11% | 5,256 |
| Jul 18, 2025 | 30.54 | 30.57 | 30.51 | 30.52 | 30.52 | -0.03% | 8,119 |
| Jul 17, 2025 | 30.49 | 30.53 | 30.49 | 30.53 | 30.53 | 0.20% | 2,361 |
| Jul 16, 2025 | 30.38 | 30.47 | 30.38 | 30.47 | 30.47 | 0.23% | 34,705 |
| Jul 15, 2025 | 30.46 | 30.46 | 30.40 | 30.40 | 30.40 | -0.09% | 1,207 |
| Jul 14, 2025 | 30.40 | 30.46 | 30.40 | 30.43 | 30.43 | -0.06% | 20,205 |
| Jul 11, 2025 | 30.29 | 30.48 | 30.29 | 30.45 | 30.45 | -0.06% | 7,190 |
| Jul 10, 2025 | 30.48 | 30.50 | 30.45 | 30.47 | 30.47 | 0.02% | 24,311 |
| Jul 9, 2025 | 30.44 | 30.48 | 30.40 | 30.46 | 30.46 | 0.59% | 5,843 |
| Jul 8, 2025 | 30.32 | 30.37 | 30.28 | 30.28 | 30.28 | -0.07% | 22,992 |
| Jul 7, 2025 | 30.36 | 30.36 | 30.25 | 30.30 | 30.30 | -0.49% | 9,833 |
| Jul 3, 2025 | 30.33 | 30.46 | 30.33 | 30.45 | 30.45 | 0.42% | 4,850 |
| Jul 2, 2025 | 30.30 | 30.36 | 30.30 | 30.32 | 30.32 | 0.16% | 14,628 |
| Jul 1, 2025 | 30.33 | 30.33 | 30.25 | 30.27 | 30.27 | -0.18% | 11,368 |
| Jun 30, 2025 | 30.23 | 30.33 | 30.19 | 30.33 | 30.33 | 0.62% | 4,549 |
| Jun 27, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.78% | 210 |
| Jun 26, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.50% | 3,287 |
| Jun 25, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.01% | 76 |
| Jun 24, 2025 | 29.65 | 29.76 | 29.65 | 29.76 | 29.76 | 1.13% | 277 |
| Jun 23, 2025 | 29.23 | 29.43 | 29.12 | 29.43 | 29.43 | 1.07% | 3,420 |
| Jun 20, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.35% | 315 |
| Jun 18, 2025 | 29.33 | 29.33 | 29.22 | 29.22 | 29.22 | 0.14% | 559 |
| Jun 17, 2025 | 29.22 | 29.22 | 29.18 | 29.18 | 29.18 | -0.90% | 3,703 |
| Jun 16, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.01% | 138 |
| Jun 13, 2025 | 29.16 | 29.16 | 29.15 | 29.15 | 29.15 | -1.09% | 570 |
| Jun 12, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.31% | 85 |
| Jun 11, 2025 | 29.35 | 29.38 | 29.35 | 29.38 | 29.38 | -0.18% | 174 |
| Jun 10, 2025 | 29.36 | 29.43 | 29.32 | 29.43 | 29.43 | 0.37% | 545 |
| Jun 9, 2025 | 29.30 | 29.36 | 29.14 | 29.32 | 29.32 | 0.13% | 5,535 |
| Jun 6, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.04% | 277 |
| Jun 5, 2025 | 29.12 | 29.21 | 28.99 | 28.99 | 28.99 | -0.57% | 1,296 |
| Jun 4, 2025 | 29.18 | 29.18 | 29.13 | 29.15 | 29.15 | 0.45% | 5,518 |