Pacer Swan SOS Flex (January) ETF (PSFD)

BATS: PSFD · Real-Time Price · USD

37.59

+0.21 (0.56%)

At close: Mar 4, 2026, 4:00 PM EST

37.59

0.00 (0.00%)

After-hours: Mar 4, 2026, 8:00 PM EST

PSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.52	37.62	37.51	37.60	37.59	0.57%	2,264
Mar 3, 2026	37.07	37.42	37.07	37.38	37.38	-0.59%	1,399
Mar 2, 2026	37.55	37.63	37.53	37.61	37.60	0.06%	849
Feb 27, 2026	37.55	37.58	37.53	37.58	37.58	-0.30%	6,182
Feb 26, 2026	37.59	37.70	37.59	37.70	37.70	-0.33%	875
Feb 25, 2026	37.76	37.82	37.76	37.82	37.82	0.46%	3,784
Feb 24, 2026	37.56	37.65	37.56	37.65	37.65	0.56%	34,712
Feb 23, 2026	37.66	37.66	37.44	37.44	37.44	-0.53%	667
Feb 20, 2026	37.61	37.69	37.61	37.64	37.64	0.38%	13,319
Feb 19, 2026	37.51	37.51	37.48	37.50	37.50	-0.33%	1,043
Feb 18, 2026	37.58	37.62	37.58	37.62	37.62	0.41%	174
Feb 17, 2026	37.46	37.53	37.33	37.47	37.47	0.16%	4,734
Feb 13, 2026	37.49	37.49	37.41	37.41	37.41	-0.07%	5,766
Feb 12, 2026	37.78	37.78	37.43	37.43	37.43	-0.94%	9,328
Feb 11, 2026	37.82	37.83	37.73	37.79	37.79	-0.03%	790
Feb 10, 2026	37.86	37.93	37.80	37.80	37.80	-0.18%	2,336
Feb 9, 2026	37.87	37.87	37.87	37.87	37.87	0.59%	438
Feb 6, 2026	37.52	37.71	37.51	37.65	37.65	1.02%	14,515
Feb 5, 2026	37.36	37.39	37.26	37.27	37.27	-0.72%	26,506
Feb 4, 2026	37.66	37.66	37.43	37.54	37.54	-0.34%	18,982
Feb 3, 2026	37.70	37.77	37.52	37.67	37.67	-0.29%	24,863
Feb 2, 2026	37.89	37.95	37.78	37.78	37.78	0.12%	102,079
Jan 30, 2026	37.79	37.80	37.63	37.74	37.74	-0.20%	10,638
Jan 29, 2026	37.65	37.82	37.61	37.81	37.81	-0.52%	828
Jan 28, 2026	37.85	38.01	37.82	38.01	38.01	0.43%	3,978
Jan 27, 2026	37.84	37.90	37.84	37.85	37.85	0.12%	1,030
Jan 26, 2026	37.83	37.87	37.79	37.80	37.80	0.35%	4,819
Jan 23, 2026	37.67	37.73	37.67	37.67	37.67	0.13%	8,853
Jan 22, 2026	37.68	37.71	37.57	37.62	37.62	0.24%	31,409
Jan 21, 2026	37.48	37.53	37.33	37.53	37.53	0.79%	6,330
Jan 20, 2026	37.51	37.51	37.23	37.23	37.23	-1.39%	3,037
Jan 16, 2026	37.82	37.82	37.71	37.76	37.76	-	10,858
Jan 15, 2026	37.80	37.80	37.76	37.76	37.76	0.25%	3,830
Jan 14, 2026	37.59	37.68	37.59	37.66	37.66	-0.28%	18,195
Jan 13, 2026	37.77	37.80	37.73	37.77	37.77	-0.25%	1,032
Jan 12, 2026	37.80	37.87	37.79	37.86	37.86	0.10%	10,334
Jan 9, 2026	37.75	37.83	37.75	37.83	37.82	0.42%	5,295
Jan 8, 2026	37.66	37.67	37.62	37.67	37.67	-	1,138
Jan 7, 2026	37.72	37.73	37.67	37.67	37.67	-0.10%	10,834
Jan 6, 2026	37.65	37.72	37.65	37.70	37.70	0.23%	3,338
Jan 5, 2026	37.65	37.67	37.56	37.62	37.61	0.53%	19,472
Jan 2, 2026	37.55	37.55	37.34	37.42	37.42	0.12%	3,350
Dec 31, 2025	37.46	37.47	37.35	37.37	37.37	-0.11%	45,572
Dec 30, 2025	37.38	37.41	37.38	37.41	37.41	0.02%	2,197
Dec 29, 2025	37.41	37.43	37.41	37.41	37.41	0.03%	1,149
Dec 26, 2025	37.34	37.40	37.34	37.40	37.40	0.12%	468
Dec 24, 2025	37.33	37.41	37.33	37.35	37.35	-0.12%	6,890
Dec 23, 2025	37.35	37.40	37.35	37.40	37.40	0.07%	1,256
Dec 22, 2025	37.30	37.37	37.27	37.37	37.37	0.23%	6,176
Dec 19, 2025	37.33	37.33	37.28	37.28	37.28	0.33%	1,492
Dec 18, 2025	37.16	37.16	37.16	37.16	37.16	0.46%	64
Dec 17, 2025	36.99	36.99	36.99	36.99	36.99	-0.53%	628
Dec 16, 2025	37.14	37.19	37.14	37.19	37.19	0.01%	319
Dec 15, 2025	37.25	37.25	37.19	37.19	37.19	0.02%	5,392
Dec 12, 2025	37.16	37.18	37.16	37.18	37.18	-0.13%	674
Dec 11, 2025	37.28	37.29	37.23	37.23	37.23	0.08%	852
Dec 10, 2025	37.10	37.24	37.10	37.20	37.20	0.23%	936
Dec 9, 2025	37.11	37.11	37.11	37.11	37.11	0.02%	85
Dec 8, 2025	37.13	37.13	37.09	37.11	37.11	0.04%	576
Dec 5, 2025	37.09	37.09	37.09	37.09	37.09	-	975
Dec 4, 2025	37.10	37.10	37.09	37.09	37.09	0.07%	237
Dec 3, 2025	37.04	37.07	37.01	37.07	37.07	0.31%	654
Dec 2, 2025	36.95	36.95	36.95	36.95	36.95	-0.08%	1,034
Dec 1, 2025	36.98	37.02	36.98	36.98	36.98	-0.02%	3,986
Nov 28, 2025	37.03	37.03	36.99	36.99	36.99	0.15%	188
Nov 26, 2025	36.97	36.97	36.93	36.93	36.93	0.29%	634
Nov 25, 2025	36.78	36.83	36.78	36.83	36.83	0.44%	487
Nov 24, 2025	36.63	36.67	36.63	36.67	36.66	0.90%	443
Nov 21, 2025	36.36	36.36	36.32	36.34	36.34	0.53%	620
Nov 20, 2025	36.77	36.78	36.15	36.15	36.15	-0.74%	2,049
Nov 19, 2025	36.42	36.42	36.42	36.42	36.42	0.17%	66
Nov 18, 2025	36.40	36.44	36.36	36.36	36.36	-0.30%	1,378
Nov 17, 2025	36.55	36.55	36.47	36.47	36.47	-0.37%	220
Nov 14, 2025	36.62	36.62	36.60	36.60	36.60	0.02%	256
Nov 13, 2025	36.59	36.59	36.59	36.59	36.59	-0.46%	265
Nov 12, 2025	36.81	36.81	36.76	36.76	36.76	-	1,422
Nov 11, 2025	36.83	36.84	36.76	36.76	36.76	0.01%	2,029
Nov 10, 2025	36.63	36.83	36.63	36.76	36.76	0.84%	2,085
Nov 7, 2025	36.29	36.46	36.25	36.45	36.45	-0.28%	3,157
Nov 6, 2025	36.57	36.57	36.52	36.55	36.55	-0.18%	1,122
Nov 5, 2025	36.62	36.62	36.62	36.62	36.62	0.15%	1,006
Nov 4, 2025	36.62	36.65	36.57	36.57	36.56	-0.29%	1,759
Nov 3, 2025	36.67	36.67	36.67	36.67	36.67	0.02%	1,098
Oct 31, 2025	36.75	36.75	36.66	36.66	36.66	0.09%	579
Oct 30, 2025	36.63	36.74	36.63	36.63	36.63	-0.22%	1,021
Oct 29, 2025	36.74	36.74	36.67	36.71	36.71	-0.06%	1,117
Oct 28, 2025	36.66	36.80	36.66	36.73	36.73	-0.02%	631
Oct 27, 2025	36.70	36.74	36.70	36.74	36.74	0.34%	2,000
Oct 24, 2025	36.65	36.67	36.62	36.62	36.62	0.27%	1,309
Oct 23, 2025	36.56	36.56	36.49	36.52	36.52	0.26%	1,495
Oct 22, 2025	36.42	36.42	36.42	36.42	36.42	-0.22%	124
Oct 21, 2025	36.44	36.51	36.42	36.50	36.50	0.12%	2,436
Oct 20, 2025	36.42	36.46	36.42	36.46	36.46	0.52%	147
Oct 17, 2025	36.15	36.27	36.15	36.27	36.27	0.42%	265
Oct 16, 2025	36.12	36.12	36.12	36.12	36.12	-0.40%	127
Oct 15, 2025	36.33	36.33	36.10	36.26	36.26	0.17%	1,813
Oct 14, 2025	36.18	36.33	36.17	36.20	36.20	-0.17%	1,257
Oct 13, 2025	36.24	36.31	36.24	36.26	36.26	0.70%	552
Oct 10, 2025	36.01	36.01	36.01	36.01	36.01	-0.99%	27
Oct 9, 2025	36.37	36.37	36.37	36.37	36.37	-0.07%	1,033