Pacer Swan SOS Flex (July) ETF (PSFJ)

BATS: PSFJ · Real-Time Price · USD

34.32

-0.02 (-0.07%)

At close: Apr 28, 2026, 4:00 PM EDT

34.32

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.28	34.32	34.28	34.32	34.32	-0.07%	316
Apr 27, 2026	34.31	34.35	34.31	34.35	34.35	0.07%	104
Apr 24, 2026	34.30	34.32	34.30	34.32	34.32	0.30%	508
Apr 23, 2026	34.26	34.26	34.11	34.22	34.22	-0.12%	1,594
Apr 22, 2026	34.23	34.26	34.22	34.26	34.26	0.41%	529
Apr 21, 2026	34.15	34.15	34.12	34.12	34.12	-0.26%	153
Apr 20, 2026	34.19	34.21	34.17	34.21	34.21	-0.13%	2,257
Apr 17, 2026	34.25	34.25	34.25	34.25	34.25	0.47%	45
Apr 16, 2026	34.05	34.09	34.05	34.09	34.09	0.03%	231
Apr 15, 2026	34.08	34.08	34.08	34.08	34.08	0.37%	173
Apr 14, 2026	33.86	33.96	33.86	33.96	33.96	0.46%	274
Apr 13, 2026	33.58	33.80	33.58	33.80	33.80	0.59%	306
Apr 10, 2026	33.60	33.60	33.60	33.60	33.60	-0.01%	-
Apr 9, 2026	33.48	33.61	33.48	33.61	33.61	0.40%	520
Apr 8, 2026	33.30	33.47	33.30	33.47	33.47	1.55%	1,489
Apr 7, 2026	32.90	32.96	32.90	32.96	32.96	0.06%	302
Apr 6, 2026	32.94	32.94	32.94	32.94	32.94	0.23%	71
Apr 2, 2026	32.71	32.87	32.71	32.87	32.87	0.14%	128
Apr 1, 2026	32.81	32.96	32.81	32.82	32.82	0.50%	3,434
Mar 31, 2026	32.32	32.66	32.32	32.66	32.66	1.83%	116
Mar 30, 2026	32.20	32.20	32.07	32.07	32.07	-0.22%	498
Mar 27, 2026	32.31	32.31	32.14	32.14	32.14	-1.07%	1,709
Mar 26, 2026	32.66	32.66	32.49	32.49	32.49	-1.03%	220
Mar 25, 2026	32.83	32.85	32.83	32.83	32.83	0.34%	1,173
Mar 24, 2026	32.72	32.79	32.72	32.72	32.72	-0.30%	3,406
Mar 23, 2026	32.81	32.87	32.76	32.81	32.81	0.78%	4,705
Mar 20, 2026	32.74	32.74	32.49	32.56	32.56	-0.89%	1,191
Mar 19, 2026	32.86	32.86	32.74	32.85	32.85	-0.15%	206
Mar 18, 2026	33.06	33.06	32.90	32.90	32.90	-0.78%	3,044
Mar 17, 2026	33.26	33.26	33.16	33.16	33.16	0.24%	1,265
Mar 16, 2026	33.10	33.10	33.06	33.08	33.08	0.68%	210
Mar 13, 2026	33.04	33.04	32.86	32.86	32.86	-0.32%	18,422
Mar 12, 2026	32.96	32.96	32.96	32.96	32.96	-0.81%	-
Mar 11, 2026	33.17	33.23	33.17	33.23	33.23	0.05%	1,512
Mar 10, 2026	33.18	33.22	33.18	33.22	33.22	-0.14%	483
Mar 9, 2026	32.86	33.26	32.86	33.26	33.26	0.58%	779
Mar 6, 2026	33.11	33.11	33.07	33.07	33.07	-0.83%	848
Mar 5, 2026	33.26	33.35	33.22	33.35	33.35	-0.33%	547
Mar 4, 2026	33.44	33.46	33.44	33.46	33.46	0.45%	855
Mar 3, 2026	33.05	33.34	33.05	33.31	33.31	-0.40%	207
Mar 2, 2026	33.41	33.45	33.41	33.45	33.45	-0.01%	103
Feb 27, 2026	33.39	33.45	33.39	33.45	33.45	-0.25%	1,008
Feb 26, 2026	33.50	33.54	33.48	33.54	33.54	-0.20%	726
Feb 25, 2026	33.56	33.60	33.56	33.60	33.60	0.40%	970
Feb 24, 2026	33.44	33.47	33.44	33.47	33.47	0.46%	734
Feb 23, 2026	33.37	33.37	33.32	33.32	33.32	-0.40%	400
Feb 20, 2026	33.45	33.45	33.45	33.45	33.45	0.27%	965
Feb 19, 2026	33.41	33.41	33.32	33.36	33.36	-0.22%	1,593
Feb 18, 2026	33.44	33.46	33.43	33.43	33.43	0.23%	990
Feb 17, 2026	33.10	33.36	33.10	33.36	33.36	0.29%	3,058
Feb 13, 2026	33.20	33.34	33.20	33.26	33.26	-0.16%	1,400
Feb 12, 2026	33.52	33.52	33.32	33.32	33.32	-0.61%	100
Feb 11, 2026	33.45	33.52	33.45	33.52	33.52	0.07%	107
Feb 10, 2026	33.58	33.58	33.50	33.50	33.50	-0.15%	953
Feb 9, 2026	33.45	33.57	33.45	33.55	33.55	0.32%	2,111
Feb 6, 2026	33.33	33.46	33.33	33.44	33.44	0.92%	2,024
Feb 5, 2026	33.23	33.23	33.14	33.14	33.14	-0.72%	320
Feb 4, 2026	33.43	33.44	33.33	33.38	33.37	-0.16%	2,003
Feb 3, 2026	33.55	33.55	33.35	33.43	33.43	-0.10%	1,187
Feb 2, 2026	33.55	33.55	33.46	33.46	33.46	0.06%	2,414
Jan 30, 2026	33.44	33.44	33.44	33.44	33.44	-0.16%	-
Jan 29, 2026	33.31	33.49	33.31	33.49	33.49	-0.09%	2,347
Jan 28, 2026	33.50	33.52	33.50	33.52	33.52	0.06%	5,193
Jan 27, 2026	33.50	33.50	33.50	33.50	33.50	0.13%	-
Jan 26, 2026	33.49	33.49	33.46	33.46	33.46	0.19%	205
Jan 23, 2026	33.40	33.43	33.39	33.39	33.39	-0.01%	4,900
Jan 22, 2026	33.38	33.40	33.38	33.40	33.40	0.33%	1,088
Jan 21, 2026	33.23	33.35	33.14	33.29	33.29	0.62%	12,121
Jan 20, 2026	33.21	33.21	33.08	33.08	33.08	-0.98%	414
Jan 16, 2026	33.39	33.42	33.39	33.41	33.41	0.06%	200
Jan 15, 2026	33.44	33.46	33.39	33.39	33.39	0.18%	2,120
Jan 14, 2026	33.28	33.33	33.27	33.33	33.33	-0.16%	1,316
Jan 13, 2026	33.41	33.41	33.39	33.39	33.39	-0.18%	100
Jan 12, 2026	33.42	33.45	33.42	33.45	33.45	0.05%	1,961
Jan 9, 2026	33.43	33.43	33.43	33.43	33.43	0.28%	63
Jan 8, 2026	33.33	33.33	33.33	33.33	33.33	0.07%	3
Jan 7, 2026	33.30	33.31	33.30	33.31	33.31	-0.15%	330
Jan 6, 2026	33.22	33.36	33.22	33.36	33.36	0.27%	538
Jan 5, 2026	33.29	33.31	33.27	33.27	33.27	0.38%	2,186
Jan 2, 2026	33.21	33.29	33.15	33.15	33.15	-0.07%	27,450
Dec 31, 2025	33.21	33.21	33.17	33.17	33.17	-0.27%	220
Dec 30, 2025	33.27	33.27	33.26	33.26	33.26	-0.01%	837
Dec 29, 2025	33.26	33.26	33.26	33.26	33.26	-0.09%	200
Dec 26, 2025	33.29	33.29	33.29	33.29	33.29	0.06%	470
Dec 24, 2025	33.27	33.27	33.27	33.27	33.27	0.07%	1
Dec 23, 2025	33.21	33.25	33.21	33.25	33.25	0.31%	108
Dec 22, 2025	33.16	33.16	33.15	33.15	33.15	0.23%	6,602
Dec 19, 2025	33.07	33.07	33.07	33.07	33.07	0.35%	201
Dec 18, 2025	32.91	32.99	32.91	32.96	32.96	0.46%	36,006
Dec 17, 2025	32.93	32.94	32.81	32.81	32.81	-0.50%	206
Dec 16, 2025	32.98	32.98	32.90	32.97	32.97	0.02%	46,104
Dec 15, 2025	33.01	33.01	32.96	32.96	32.96	-0.02%	1,429
Dec 12, 2025	33.04	33.04	32.96	32.97	32.97	-0.40%	540
Dec 11, 2025	33.09	33.11	33.09	33.11	33.11	0.10%	254
Dec 10, 2025	32.95	33.07	32.95	33.07	33.07	0.30%	314
Dec 9, 2025	32.99	32.99	32.97	32.97	32.97	0.05%	445
Dec 8, 2025	32.96	32.96	32.96	32.96	32.96	-0.13%	130
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%	-