Pacer Swan SOS Flex (April) ETF (PSFM)

BATS: PSFM · Real-Time Price · USD

34.01

-0.04 (-0.12%)

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

34.02

+0.01 (0.01%)

After-hours: Apr 28, 2026, 4:10 PM EDT

PSFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	34.04	34.05	34.04	34.05	34.05	0.04%	200
Apr 24, 2026	34.00	34.04	34.00	34.04	34.04	0.39%	2,292
Apr 23, 2026	33.97	33.97	33.87	33.90	33.90	-0.19%	25,879
Apr 22, 2026	33.95	33.99	33.92	33.97	33.97	0.45%	5,496
Apr 21, 2026	33.85	33.85	33.82	33.82	33.82	-0.28%	546
Apr 20, 2026	33.91	33.91	33.91	33.91	33.91	-0.12%	-
Apr 17, 2026	33.95	33.95	33.95	33.95	33.95	0.43%	-
Apr 16, 2026	33.81	33.81	33.81	33.81	33.81	0.15%	-
Apr 15, 2026	33.76	33.76	33.76	33.76	33.76	0.31%	-
Apr 14, 2026	33.65	33.65	33.65	33.65	33.65	0.52%	-
Apr 13, 2026	33.21	33.48	33.20	33.48	33.48	0.51%	5,859
Apr 10, 2026	33.41	33.41	33.31	33.31	33.31	-0.08%	3,020
Apr 9, 2026	33.36	33.36	33.31	33.34	33.34	0.52%	8,902
Apr 8, 2026	33.16	33.16	33.16	33.16	33.16	1.41%	-
Apr 7, 2026	32.57	32.70	32.57	32.70	32.70	0.02%	116
Apr 6, 2026	32.63	32.74	32.63	32.69	32.69	0.35%	1,071
Apr 2, 2026	32.60	32.60	32.58	32.58	32.58	0.16%	9,746
Apr 1, 2026	32.50	32.61	32.50	32.53	32.53	0.29%	5,748
Mar 31, 2026	32.44	32.44	32.44	32.44	32.44	1.04%	34
Mar 30, 2026	32.18	32.18	32.10	32.10	32.10	0.21%	224
Mar 27, 2026	32.13	32.13	32.04	32.04	32.04	-0.49%	289
Mar 26, 2026	32.19	32.19	32.19	32.19	32.19	-0.34%	-
Mar 25, 2026	32.30	32.30	32.30	32.30	32.30	0.27%	-
Mar 24, 2026	32.22	32.22	32.22	32.22	32.22	-0.12%	-
Mar 23, 2026	32.24	32.26	32.20	32.26	32.26	0.53%	6,571
Mar 20, 2026	32.12	32.12	32.09	32.09	32.09	-0.48%	100
Mar 19, 2026	32.15	32.26	32.15	32.24	32.24	0.05%	540
Mar 18, 2026	32.22	32.22	32.22	32.22	32.22	-0.20%	-
Mar 17, 2026	32.29	32.29	32.29	32.29	32.29	0.14%	1
Mar 16, 2026	32.25	32.25	32.25	32.25	32.25	0.47%	1
Mar 13, 2026	32.15	32.15	32.10	32.10	32.10	-0.05%	100
Mar 12, 2026	32.11	32.11	32.11	32.11	32.11	-0.30%	-
Mar 11, 2026	32.24	32.24	32.21	32.21	32.21	-0.02%	141
Mar 10, 2026	32.22	32.22	32.22	32.22	32.22	0.08%	36
Mar 9, 2026	31.95	32.19	31.95	32.19	32.19	0.38%	148
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