Pacer Swan SOS Flex (July) ETF (PSFJ)

BATS: PSFJ · Real-Time Price · USD

33.00

+0.04 (0.12%)

At close: Dec 5, 2025, 4:00 PM EST

33.00

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.03	33.03	33.00	33.00	33.00	0.12%	1,450
Dec 4, 2025	32.91	32.99	32.91	32.96	32.96	0.02%	790
Dec 3, 2025	32.96	32.96	32.96	32.96	32.96	0.23%	-
Dec 2, 2025	32.90	32.92	32.87	32.88	32.88	0.14%	2,051
Dec 1, 2025	32.84	32.90	32.83	32.83	32.83	-0.16%	816
Nov 28, 2025	32.84	32.89	32.84	32.89	32.89	0.21%	350
Nov 26, 2025	32.84	32.84	32.82	32.82	32.82	0.34%	330
Nov 25, 2025	32.71	32.71	32.71	32.71	32.71	0.50%	2
Nov 24, 2025	32.43	32.54	32.43	32.54	32.54	0.95%	1,172
Nov 21, 2025	32.28	32.28	32.24	32.24	32.24	0.44%	321
Nov 20, 2025	32.67	32.67	32.10	32.10	32.10	-0.75%	3,778
Nov 19, 2025	32.30	32.34	32.30	32.34	32.34	0.16%	303
Nov 18, 2025	32.32	32.35	32.29	32.29	32.29	-0.31%	482
Nov 17, 2025	32.39	32.39	32.39	32.39	32.39	-0.47%	10
Nov 14, 2025	32.61	32.62	32.54	32.54	32.54	-0.11%	3,451
Nov 13, 2025	32.65	32.65	32.58	32.58	32.58	-0.63%	485
Nov 12, 2025	32.78	32.78	32.74	32.78	32.78	0.12%	1,404
Nov 11, 2025	32.76	32.76	32.74	32.74	32.74	-0.05%	1,180
Nov 10, 2025	32.78	32.80	32.76	32.76	32.75	0.71%	2,146
Nov 7, 2025	32.35	32.53	32.25	32.53	32.53	0.08%	2,582
Nov 6, 2025	32.58	32.58	32.49	32.50	32.50	-0.40%	1,035
Nov 5, 2025	32.65	32.75	32.63	32.63	32.63	0.19%	18,937
Nov 4, 2025	32.67	32.70	32.56	32.57	32.57	-0.45%	3,457
Nov 3, 2025	32.70	32.72	32.69	32.72	32.72	0.01%	3,992
Oct 31, 2025	32.74	32.75	32.66	32.71	32.71	0.06%	10,740
Oct 30, 2025	32.82	32.82	32.69	32.69	32.69	-0.38%	40,155
Oct 29, 2025	32.85	32.88	32.80	32.82	32.82	-0.11%	5,344
Oct 28, 2025	32.86	32.86	32.86	32.86	32.86	-0.04%	483
Oct 27, 2025	32.82	32.87	32.82	32.87	32.87	0.45%	3,055
Oct 24, 2025	32.74	32.74	32.72	32.72	32.72	0.28%	183
Oct 23, 2025	32.53	32.67	32.53	32.63	32.63	0.27%	4,170
Oct 22, 2025	32.58	32.58	32.54	32.54	32.54	-0.20%	2,500
Oct 21, 2025	32.65	32.65	32.61	32.61	32.61	-0.03%	1,104
Oct 20, 2025	32.50	32.62	32.50	32.62	32.62	0.67%	6,418
Oct 17, 2025	32.22	32.40	32.21	32.40	32.40	0.50%	4,008
Oct 16, 2025	32.42	32.43	32.24	32.24	32.24	-0.43%	3,000
Oct 15, 2025	32.45	32.45	32.38	32.38	32.38	0.13%	2,300
Oct 14, 2025	32.17	32.38	32.17	32.34	32.34	-0.10%	2,576
Oct 13, 2025	32.30	32.37	32.30	32.37	32.37	0.55%	5,001
Oct 10, 2025	32.57	32.57	32.19	32.19	32.19	-1.01%	10,071
Oct 9, 2025	32.59	32.59	32.52	32.52	32.52	-0.12%	3,196
Oct 8, 2025	32.52	32.56	32.51	32.56	32.56	0.19%	2,241
Oct 7, 2025	32.58	32.58	32.49	32.50	32.50	-0.23%	1,875
Oct 6, 2025	32.53	32.58	32.53	32.57	32.57	0.22%	3,588
Oct 3, 2025	32.53	32.57	32.50	32.50	32.50	0.04%	699
Oct 2, 2025	32.49	32.53	32.49	32.49	32.49	-0.07%	9,943
Oct 1, 2025	32.44	32.55	32.44	32.51	32.51	0.15%	2,937
Sep 30, 2025	32.39	32.46	32.36	32.46	32.46	0.09%	1,626
Sep 29, 2025	32.44	32.46	32.40	32.43	32.43	0.19%	13,907
Sep 26, 2025	32.33	32.37	32.28	32.37	32.37	0.36%	2,891
Sep 25, 2025	32.23	32.29	32.18	32.25	32.25	-0.15%	5,052
Sep 24, 2025	32.37	32.37	32.30	32.30	32.30	-0.12%	7,083
Sep 23, 2025	32.42	32.43	32.34	32.34	32.34	-0.25%	16,513
Sep 22, 2025	32.36	32.42	32.36	32.42	32.42	0.10%	5,374
Sep 19, 2025	32.37	32.40	32.34	32.39	32.39	0.17%	3,479
Sep 18, 2025	32.32	32.34	32.32	32.33	32.33	0.16%	3,604
Sep 17, 2025	32.28	32.28	32.23	32.28	32.28	-0.02%	5,393
Sep 16, 2025	32.31	32.31	32.25	32.29	32.29	-0.02%	59,437
Sep 15, 2025	32.29	32.30	32.29	32.29	32.29	0.19%	4,160
Sep 12, 2025	32.22	32.26	32.22	32.23	32.23	0.02%	2,489
Sep 11, 2025	32.25	32.25	32.23	32.23	32.23	0.36%	1,562
Sep 10, 2025	32.11	32.13	32.09	32.11	32.11	0.16%	11,605
Sep 9, 2025	32.05	32.06	32.02	32.06	32.06	-0.37%	2,935
Sep 8, 2025	32.02	32.18	32.02	32.18	32.18	0.71%	8,167
Sep 5, 2025	32.12	32.12	31.87	31.95	31.95	-0.11%	5,952
Sep 4, 2025	31.94	31.99	31.94	31.99	31.99	0.36%	1,540
Sep 3, 2025	31.84	31.88	31.80	31.88	31.87	0.36%	2,411
Sep 2, 2025	31.74	31.76	31.65	31.76	31.76	-0.30%	14,044
Aug 29, 2025	31.88	31.88	31.85	31.85	31.85	-0.51%	607
Aug 28, 2025	31.93	32.02	31.91	32.02	32.02	0.12%	48,606
Aug 27, 2025	31.89	31.98	31.89	31.98	31.98	0.21%	27,407
Aug 26, 2025	31.78	31.91	31.78	31.91	31.91	0.38%	8,696
Aug 25, 2025	31.83	31.93	31.79	31.79	31.79	-0.38%	5,465
Aug 22, 2025	31.71	31.92	31.70	31.91	31.91	0.99%	19,162
Aug 21, 2025	31.56	31.62	31.54	31.60	31.60	-0.15%	4,178
Aug 20, 2025	31.61	31.64	31.61	31.64	31.64	-0.13%	408
Aug 19, 2025	31.70	31.70	31.67	31.69	31.69	-0.42%	2,024
Aug 18, 2025	31.76	31.82	31.76	31.82	31.82	0.20%	15,490
Aug 15, 2025	31.82	31.82	31.76	31.76	31.76	-0.14%	313
Aug 14, 2025	31.77	31.85	31.77	31.80	31.80	0.02%	12,941
Aug 13, 2025	31.77	31.83	31.77	31.79	31.79	0.15%	11,033
Aug 12, 2025	31.69	31.78	31.68	31.74	31.74	0.74%	2,651
Aug 11, 2025	31.61	31.61	31.51	31.51	31.51	-0.17%	38,817
Aug 8, 2025	31.55	31.59	31.55	31.57	31.57	0.47%	11,348
Aug 7, 2025	31.48	31.48	31.42	31.42	31.42	-0.10%	409
Aug 6, 2025	31.39	31.47	31.37	31.45	31.45	0.45%	1,091
Aug 5, 2025	31.37	31.42	31.31	31.31	31.31	-0.27%	18,310
Aug 4, 2025	31.40	31.41	31.39	31.39	31.39	0.91%	5,597
Aug 1, 2025	31.18	31.18	31.08	31.11	31.11	-0.84%	4,002
Jul 31, 2025	31.57	31.57	31.38	31.38	31.38	-0.24%	416
Jul 30, 2025	31.52	31.52	31.45	31.45	31.45	-0.08%	6,834
Jul 29, 2025	31.57	31.57	31.46	31.48	31.48	-0.16%	1,147
Jul 28, 2025	31.56	31.56	31.53	31.53	31.53	0.01%	1,417
Jul 25, 2025	31.51	31.52	31.51	31.52	31.52	0.23%	1,706
Jul 24, 2025	31.44	31.45	31.43	31.45	31.45	0.13%	1,482
Jul 23, 2025	31.32	31.41	31.32	31.41	31.41	0.40%	1,237
Jul 22, 2025	31.23	31.30	31.23	31.28	31.28	0.04%	4,629
Jul 21, 2025	31.29	31.35	31.27	31.27	31.27	0.24%	5,430
Jul 18, 2025	31.27	31.27	31.20	31.20	31.20	-0.08%	1,119
Jul 17, 2025	31.16	31.22	31.16	31.22	31.22	0.31%	931