Pacer Swan SOS Flex (April) ETF (PSFM)
BATS: PSFM · Real-Time Price · USD
32.07
-0.10 (-0.32%)
Mar 6, 2026, 4:00 PM EST - Market closed
PSFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.32% | - |
| Mar 5, 2026 | 32.18 | 32.18 | 32.17 | 32.17 | 32.17 | -0.19% | 246 |
| Mar 4, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.19% | - |
| Mar 3, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.16% | - |
| Mar 2, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.05% | - |
| Feb 27, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.07% | - |
| Feb 26, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.04% | 21 |
| Feb 25, 2026 | 32.29 | 32.30 | 32.24 | 32.24 | 32.24 | 0.13% | 948 |
| Feb 24, 2026 | 32.15 | 32.20 | 32.15 | 32.20 | 32.19 | 0.24% | 12,728 |
| Feb 23, 2026 | 32.11 | 32.12 | 32.09 | 32.12 | 32.12 | 0.12% | 1,299 |
| Feb 20, 2026 | 32.16 | 32.16 | 32.08 | 32.08 | 32.08 | -0.10% | 1,297 |
| Feb 19, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.08% | 36 |
| Feb 18, 2026 | 32.13 | 32.14 | 32.13 | 32.14 | 32.14 | 0.11% | 300 |
| Feb 17, 2026 | 32.12 | 32.12 | 32.11 | 32.11 | 32.10 | 0.16% | 166 |
| Feb 13, 2026 | 32.07 | 32.07 | 32.05 | 32.05 | 32.05 | -0.02% | 3,420 |
| Feb 12, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.23% | 1 |
| Feb 11, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.02% | 82 |
| Feb 10, 2026 | 32.10 | 32.13 | 32.10 | 32.13 | 32.13 | -0.02% | 125 |
| Feb 9, 2026 | 32.07 | 32.14 | 32.07 | 32.14 | 32.14 | 0.39% | 405 |
| Feb 6, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.07% | 606 |
| Feb 5, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.08% | - |
| Feb 4, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.14% | 30 |
| Feb 3, 2026 | 32.04 | 32.06 | 31.96 | 32.06 | 32.06 | 0.16% | 975 |
| Feb 2, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.13% | 1,228 |
| Jan 30, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.04% | 1 |
| Jan 29, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.11% | - |
| Jan 28, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.09% | - |
| Jan 27, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.03% | - |
| Jan 26, 2026 | 32.04 | 32.06 | 32.04 | 32.06 | 32.06 | 0.09% | 1,081 |
| Jan 23, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.19% | - |
| Jan 22, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.05% | 620 |
| Jan 21, 2026 | 31.88 | 31.99 | 31.88 | 31.99 | 31.99 | 0.36% | 109 |
| Jan 20, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.27% | 81 |
| Jan 16, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.05% | - |
| Jan 15, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.08% | - |
| Jan 14, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.06% | 1 |
| Jan 13, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.98 | 0.08% | - |
| Jan 12, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.03% | - |
| Jan 9, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.14% | - |
| Jan 8, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.01% | - |
| Jan 7, 2026 | 31.90 | 31.90 | 31.88 | 31.90 | 31.90 | -0.03% | 241 |
| Jan 6, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.09% | - |
| Jan 5, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.11% | 1 |
| Jan 2, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.05% | - |
| Dec 31, 2025 | 31.87 | 31.87 | 31.83 | 31.83 | 31.83 | -0.06% | 237 |
| Dec 30, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.07% | 1,780 |
| Dec 29, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.02% | 73 |
| Dec 26, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.02% | 1 |
| Dec 24, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.13% | - |
| Dec 23, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.08% | - |
| Dec 22, 2025 | 31.81 | 31.81 | 31.74 | 31.80 | 31.80 | 0.09% | 2,881 |
| Dec 19, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.22% | - |
| Dec 18, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.23% | 72 |
| Dec 17, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.12% | 2 |
| Dec 16, 2025 | 31.71 | 31.71 | 31.66 | 31.66 | 31.66 | -0.19% | 100 |
| Dec 15, 2025 | 31.71 | 31.72 | 31.71 | 31.72 | 31.72 | 0.20% | 641 |
| Dec 12, 2025 | 31.70 | 31.70 | 31.66 | 31.66 | 31.66 | -0.16% | 100 |
| Dec 11, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.05% | - |
| Dec 10, 2025 | 31.74 | 31.74 | 31.70 | 31.70 | 31.70 | 0.20% | 705 |
| Dec 9, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.16% | - |
| Dec 8, 2025 | 31.62 | 31.62 | 31.58 | 31.58 | 31.58 | -0.09% | 102 |
| Dec 5, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.12% | 634 |
| Dec 4, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.09% | 13 |
| Dec 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.22% | - |
| Dec 2, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.10% | 635 |
| Dec 1, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.02% | - |
| Nov 28, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.27% | - |
| Nov 26, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.21% | - |
| Nov 25, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.14% | 194 |
| Nov 24, 2025 | 31.25 | 31.37 | 31.25 | 31.37 | 31.37 | 0.58% | 531 |
| Nov 21, 2025 | 31.21 | 31.21 | 31.16 | 31.19 | 31.19 | 0.49% | 770 |
| Nov 20, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.44% | - |
| Nov 19, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.08% | - |
| Nov 18, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.20% | - |
| Nov 17, 2025 | 31.33 | 31.33 | 31.21 | 31.21 | 31.21 | -0.26% | 1,584 |
| Nov 14, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.12% | - |
| Nov 13, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.44% | - |
| Nov 12, 2025 | 31.44 | 31.44 | 31.39 | 31.39 | 31.39 | -0.03% | 804 |
| Nov 11, 2025 | 31.36 | 31.40 | 31.34 | 31.40 | 31.40 | -0.16% | 15,833 |
| Nov 10, 2025 | 31.43 | 31.46 | 31.42 | 31.45 | 31.45 | 0.46% | 1,346 |
| Nov 7, 2025 | 31.14 | 31.31 | 31.12 | 31.31 | 31.30 | -0.02% | 1,346 |
| Nov 6, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | - |
| Nov 5, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.03% | 676 |
| Nov 4, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.10% | - |
| Nov 3, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.08% | 678 |
| Oct 31, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.04% | - |
| Oct 30, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.11% | - |
| Oct 29, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.06% | - |
| Oct 28, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - | - |
| Oct 27, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.18% | 14 |
| Oct 24, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.19% | - |
| Oct 23, 2025 | 31.25 | 31.32 | 31.25 | 31.32 | 31.32 | 0.18% | 252 |
| Oct 22, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.13% | 5 |
| Oct 21, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.06% | - |
| Oct 20, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.39% | - |
| Oct 17, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.32% | - |
| Oct 16, 2025 | 31.11 | 31.11 | 31.07 | 31.07 | 31.07 | -0.26% | 100 |
| Oct 15, 2025 | 31.10 | 31.15 | 31.10 | 31.15 | 31.15 | -0.03% | 100 |
| Oct 14, 2025 | 31.07 | 31.15 | 31.07 | 31.15 | 31.15 | -0.02% | 217 |
| Oct 13, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.43% | - |