Pacer Swan SOS Fund of Funds ETF (PSFF)
BATS: PSFF · Real-Time Price · USD
32.09
-0.09 (-0.28%)
At close: Dec 5, 2025, 4:00 PM EST
32.09
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PSFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.18 | 32.18 | 32.05 | 32.09 | 32.09 | -0.28% | 30,725 |
| Dec 4, 2025 | 32.17 | 32.18 | 32.00 | 32.18 | 32.18 | 0.19% | 84,447 |
| Dec 3, 2025 | 32.09 | 32.15 | 32.01 | 32.12 | 32.12 | 0.16% | 23,862 |
| Dec 2, 2025 | 32.09 | 32.11 | 31.97 | 32.07 | 32.07 | 0.12% | 42,173 |
| Dec 1, 2025 | 32.02 | 32.07 | 31.96 | 32.03 | 32.03 | -0.09% | 6,174 |
| Nov 28, 2025 | 31.98 | 32.07 | 31.97 | 32.06 | 32.06 | 0.12% | 14,720 |
| Nov 26, 2025 | 32.00 | 32.04 | 31.92 | 32.02 | 32.02 | 0.28% | 52,020 |
| Nov 25, 2025 | 31.83 | 31.94 | 31.67 | 31.93 | 31.93 | 0.66% | 45,257 |
| Nov 24, 2025 | 31.51 | 31.82 | 31.50 | 31.72 | 31.72 | 0.70% | 109,928 |
| Nov 21, 2025 | 31.38 | 31.66 | 31.31 | 31.50 | 31.50 | 0.16% | 43,743 |
| Nov 20, 2025 | 31.81 | 31.88 | 31.36 | 31.45 | 31.45 | -0.54% | 49,075 |
| Nov 19, 2025 | 31.52 | 31.71 | 31.52 | 31.62 | 31.62 | 0.35% | 28,795 |
| Nov 18, 2025 | 31.53 | 31.64 | 31.48 | 31.51 | 31.51 | -0.33% | 192,165 |
| Nov 17, 2025 | 31.70 | 31.80 | 31.55 | 31.62 | 31.62 | -0.33% | 77,562 |
| Nov 14, 2025 | 31.55 | 32.00 | 31.48 | 31.72 | 31.72 | -0.19% | 53,441 |
| Nov 13, 2025 | 31.95 | 31.95 | 31.66 | 31.78 | 31.78 | -0.47% | 36,213 |
| Nov 12, 2025 | 31.90 | 31.98 | 31.82 | 31.93 | 31.93 | -0.09% | 42,319 |
| Nov 11, 2025 | 31.96 | 31.99 | 31.83 | 31.96 | 31.96 | -0.06% | 50,489 |
| Nov 10, 2025 | 31.95 | 31.98 | 31.79 | 31.98 | 31.98 | 0.69% | 168,123 |
| Nov 7, 2025 | 31.72 | 32.25 | 31.43 | 31.76 | 31.76 | -0.06% | 248,199 |
| Nov 6, 2025 | 31.72 | 31.85 | 31.62 | 31.78 | 31.78 | -0.25% | 44,973 |
| Nov 5, 2025 | 31.86 | 31.90 | 31.64 | 31.86 | 31.86 | 0.13% | 39,025 |
| Nov 4, 2025 | 31.83 | 31.88 | 31.69 | 31.82 | 31.82 | -0.03% | 27,022 |
| Nov 3, 2025 | 31.83 | 32.50 | 31.78 | 31.83 | 31.83 | -0.25% | 53,920 |
| Oct 31, 2025 | 31.90 | 31.96 | 31.82 | 31.91 | 31.91 | - | 17,739 |
| Oct 30, 2025 | 31.90 | 31.95 | 31.81 | 31.91 | 31.91 | - | 66,714 |
| Oct 29, 2025 | 32.00 | 32.00 | 31.85 | 31.91 | 31.91 | -0.05% | 116,441 |
| Oct 28, 2025 | 32.03 | 32.03 | 31.87 | 31.93 | 31.93 | -0.03% | 59,171 |
| Oct 27, 2025 | 32.02 | 32.02 | 31.85 | 31.94 | 31.93 | 0.17% | 110,646 |
| Oct 24, 2025 | 31.91 | 31.91 | 31.77 | 31.88 | 31.88 | 0.22% | 34,100 |
| Oct 23, 2025 | 31.73 | 31.81 | 31.64 | 31.81 | 31.81 | 0.46% | 55,585 |
| Oct 22, 2025 | 31.79 | 31.79 | 31.56 | 31.67 | 31.67 | -0.17% | 67,053 |
| Oct 21, 2025 | 31.67 | 31.81 | 31.66 | 31.72 | 31.72 | -0.19% | 107,266 |
| Oct 20, 2025 | 31.71 | 31.79 | 31.66 | 31.78 | 31.78 | 0.51% | 39,554 |
| Oct 17, 2025 | 31.56 | 31.63 | 31.41 | 31.62 | 31.62 | 0.32% | 36,701 |
| Oct 16, 2025 | 31.68 | 31.68 | 31.36 | 31.52 | 31.52 | -0.28% | 73,010 |
| Oct 15, 2025 | 31.69 | 31.70 | 31.42 | 31.61 | 31.61 | 0.13% | 105,580 |
| Oct 14, 2025 | 31.47 | 31.64 | 31.40 | 31.57 | 31.57 | 0.03% | 141,389 |
| Oct 13, 2025 | 31.51 | 31.62 | 31.48 | 31.56 | 31.56 | 0.29% | 40,160 |
| Oct 10, 2025 | 31.70 | 31.78 | 31.33 | 31.47 | 31.47 | -0.54% | 29,114 |
| Oct 9, 2025 | 31.64 | 31.75 | 31.61 | 31.64 | 31.64 | -0.35% | 43,034 |
| Oct 8, 2025 | 31.73 | 31.75 | 31.59 | 31.75 | 31.75 | 0.41% | 43,320 |
| Oct 7, 2025 | 31.68 | 31.75 | 31.62 | 31.62 | 31.62 | -0.35% | 68,582 |
| Oct 6, 2025 | 31.76 | 31.76 | 31.61 | 31.73 | 31.73 | 0.16% | 51,056 |
| Oct 3, 2025 | 31.61 | 31.75 | 31.60 | 31.68 | 31.68 | -0.06% | 41,999 |
| Oct 2, 2025 | 31.75 | 31.75 | 31.58 | 31.70 | 31.70 | 0.03% | 187,230 |
| Oct 1, 2025 | 31.55 | 31.70 | 31.53 | 31.69 | 31.69 | 0.30% | 66,612 |
| Sep 30, 2025 | 31.65 | 31.67 | 31.53 | 31.60 | 31.60 | -0.11% | 51,120 |
| Sep 29, 2025 | 31.67 | 31.67 | 31.53 | 31.63 | 31.63 | 0.27% | 99,901 |
| Sep 26, 2025 | 31.55 | 31.61 | 30.94 | 31.55 | 31.54 | 0.27% | 79,545 |
| Sep 25, 2025 | 31.40 | 31.56 | 31.40 | 31.46 | 31.46 | -0.25% | 42,016 |
| Sep 24, 2025 | 31.65 | 31.65 | 31.45 | 31.54 | 31.54 | -0.13% | 47,265 |
| Sep 23, 2025 | 31.54 | 31.63 | 31.49 | 31.58 | 31.58 | 0.10% | 51,159 |
| Sep 22, 2025 | 31.47 | 31.64 | 31.47 | 31.55 | 31.55 | -0.13% | 22,478 |
| Sep 19, 2025 | 31.51 | 31.60 | 31.47 | 31.59 | 31.59 | 0.32% | 66,316 |
| Sep 18, 2025 | 31.44 | 31.58 | 31.43 | 31.49 | 31.49 | 0.16% | 54,650 |
| Sep 17, 2025 | 31.55 | 31.55 | 31.37 | 31.44 | 31.44 | -0.19% | 41,185 |
| Sep 16, 2025 | 31.52 | 31.54 | 31.39 | 31.50 | 31.50 | 0.16% | 69,207 |
| Sep 15, 2025 | 31.45 | 31.55 | 31.41 | 31.45 | 31.45 | 0.13% | 69,521 |
| Sep 12, 2025 | 31.39 | 31.51 | 31.37 | 31.41 | 31.41 | -0.25% | 26,611 |
| Sep 11, 2025 | 31.46 | 31.50 | 31.33 | 31.49 | 31.49 | 0.25% | 32,804 |
| Sep 10, 2025 | 31.47 | 31.47 | 31.32 | 31.41 | 31.41 | 0.10% | 41,670 |
| Sep 9, 2025 | 31.36 | 31.40 | 31.23 | 31.38 | 31.38 | 0.06% | 40,283 |
| Sep 8, 2025 | 31.36 | 31.40 | 31.11 | 31.36 | 31.36 | 0.51% | 36,445 |
| Sep 5, 2025 | 31.40 | 31.41 | 31.15 | 31.20 | 31.20 | -0.48% | 95,095 |
| Sep 4, 2025 | 31.27 | 31.35 | 31.16 | 31.35 | 31.35 | 0.42% | 192,661 |
| Sep 3, 2025 | 31.16 | 31.22 | 31.07 | 31.22 | 31.22 | 0.41% | 84,042 |
| Sep 2, 2025 | 31.08 | 31.14 | 30.94 | 31.09 | 31.09 | -0.51% | 67,986 |
| Aug 29, 2025 | 31.26 | 31.26 | 31.09 | 31.25 | 31.25 | -0.38% | 23,698 |
| Aug 28, 2025 | 31.23 | 31.37 | 31.15 | 31.37 | 31.37 | 0.38% | 30,646 |
| Aug 27, 2025 | 31.06 | 31.25 | 31.06 | 31.25 | 31.25 | 0.13% | 62,616 |
| Aug 26, 2025 | 31.19 | 31.21 | 30.94 | 31.21 | 31.21 | 0.10% | 26,527 |
| Aug 25, 2025 | 31.20 | 31.23 | 31.07 | 31.18 | 31.18 | -0.10% | 51,163 |
| Aug 22, 2025 | 31.07 | 31.23 | 31.03 | 31.21 | 31.21 | 0.64% | 43,433 |
| Aug 21, 2025 | 31.02 | 31.06 | 30.90 | 31.01 | 31.01 | -0.13% | 20,408 |
| Aug 20, 2025 | 31.09 | 31.09 | 30.90 | 31.05 | 31.05 | -0.16% | 35,779 |
| Aug 19, 2025 | 31.16 | 31.35 | 31.01 | 31.10 | 31.10 | -0.16% | 76,734 |
| Aug 18, 2025 | 31.07 | 31.20 | 31.02 | 31.15 | 31.15 | 0.06% | 38,249 |
| Aug 15, 2025 | 31.21 | 31.22 | 31.02 | 31.13 | 31.13 | -0.29% | 19,953 |
| Aug 14, 2025 | 31.04 | 31.22 | 31.04 | 31.22 | 31.22 | -0.32% | 75,001 |
| Aug 13, 2025 | 31.19 | 31.39 | 31.00 | 31.32 | 31.32 | 0.61% | 66,640 |
| Aug 12, 2025 | 31.04 | 31.14 | 30.90 | 31.13 | 31.13 | 0.39% | 39,548 |
| Aug 11, 2025 | 31.06 | 31.06 | 30.84 | 31.01 | 31.01 | 0.10% | 324,177 |
| Aug 8, 2025 | 30.97 | 31.02 | 30.88 | 30.98 | 30.98 | -0.55% | 26,131 |
| Aug 7, 2025 | 30.91 | 31.15 | 30.74 | 31.15 | 31.15 | 0.78% | 61,582 |
| Aug 6, 2025 | 30.98 | 30.98 | 30.69 | 30.91 | 30.91 | 0.26% | 38,149 |
| Aug 5, 2025 | 30.90 | 30.90 | 30.69 | 30.83 | 30.83 | -0.16% | 46,330 |
| Aug 4, 2025 | 30.76 | 30.90 | 30.72 | 30.88 | 30.88 | 0.82% | 120,199 |
| Aug 1, 2025 | 30.77 | 30.77 | 30.55 | 30.63 | 30.63 | -0.67% | 46,970 |
| Jul 31, 2025 | 31.06 | 31.06 | 30.78 | 30.84 | 30.84 | 0.02% | 68,323 |
| Jul 30, 2025 | 30.78 | 30.98 | 30.78 | 30.83 | 30.83 | -0.26% | 35,700 |
| Jul 29, 2025 | 30.95 | 31.01 | 30.82 | 30.91 | 30.91 | 0.13% | 61,156 |
| Jul 28, 2025 | 30.84 | 30.99 | 30.84 | 30.87 | 30.87 | -0.29% | 19,160 |
| Jul 25, 2025 | 30.91 | 30.96 | 30.80 | 30.96 | 30.96 | 0.52% | 32,563 |
| Jul 24, 2025 | 30.80 | 30.93 | 30.79 | 30.80 | 30.80 | -0.06% | 35,325 |
| Jul 23, 2025 | 30.78 | 30.88 | 30.67 | 30.82 | 30.82 | 0.49% | 35,738 |
| Jul 22, 2025 | 30.65 | 30.74 | 30.62 | 30.67 | 30.67 | 0.07% | 54,059 |
| Jul 21, 2025 | 30.71 | 30.82 | 30.65 | 30.65 | 30.65 | 0.10% | 242,753 |
| Jul 18, 2025 | 30.64 | 30.77 | 30.59 | 30.62 | 30.62 | -0.03% | 43,045 |
| Jul 17, 2025 | 30.56 | 30.71 | 30.55 | 30.63 | 30.63 | 0.07% | 221,234 |