Pacer Swan SOS Flex (October) ETF (PSFO)

BATS: PSFO · Real-Time Price · USD

32.19

-0.28 (-0.87%)

At close: Mar 6, 2026, 4:00 PM EST

32.19

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

PSFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.19	32.27	32.17	32.19	32.19	-0.87%	3,665
Mar 5, 2026	32.53	32.53	32.34	32.47	32.47	-0.49%	2,142
Mar 4, 2026	32.56	32.63	32.56	32.63	32.63	0.63%	2,047
Mar 3, 2026	32.20	32.49	32.14	32.43	32.43	-0.65%	1,833
Mar 2, 2026	32.53	32.70	32.53	32.64	32.64	0.09%	1,647
Feb 27, 2026	32.59	32.61	32.54	32.61	32.61	-0.28%	960
Feb 26, 2026	32.70	32.70	32.63	32.70	32.70	-0.30%	622
Feb 25, 2026	32.74	32.80	32.74	32.80	32.80	0.45%	8,345
Feb 24, 2026	32.64	32.65	32.64	32.65	32.65	0.56%	461
Feb 23, 2026	32.54	32.55	32.47	32.47	32.47	-0.54%	6,029
Feb 20, 2026	32.61	32.70	32.61	32.65	32.65	0.38%	1,977
Feb 19, 2026	32.53	32.53	32.53	32.53	32.53	-0.26%	80
Feb 18, 2026	32.61	32.66	32.61	32.61	32.61	0.34%	401
Feb 17, 2026	32.42	32.50	32.42	32.50	32.50	0.20%	860
Feb 13, 2026	32.54	32.59	32.44	32.44	32.44	-0.12%	1,427
Feb 12, 2026	32.77	32.78	32.48	32.48	32.48	-0.84%	3,728
Feb 11, 2026	32.79	32.79	32.75	32.75	32.75	-0.04%	724
Feb 10, 2026	32.84	32.84	32.76	32.76	32.76	-0.11%	740
Feb 9, 2026	32.77	32.83	32.77	32.80	32.80	0.43%	746
Feb 6, 2026	32.37	32.71	32.37	32.66	32.66	1.04%	10,248
Feb 5, 2026	32.32	32.32	32.32	32.32	32.32	-0.70%	578
Feb 4, 2026	32.65	32.65	32.50	32.55	32.55	-0.30%	3,624
Feb 3, 2026	32.76	32.76	32.54	32.65	32.65	-0.31%	1,197
Feb 2, 2026	32.83	32.83	32.75	32.75	32.75	0.18%	2,764
Jan 30, 2026	32.77	32.77	32.69	32.69	32.69	-0.34%	454
Jan 29, 2026	32.71	32.80	32.60	32.80	32.80	0.02%	1,304
Jan 28, 2026	32.80	32.80	32.78	32.80	32.79	0.01%	342
Jan 27, 2026	32.82	32.82	32.79	32.79	32.79	0.21%	100
Jan 26, 2026	32.72	32.72	32.72	32.72	32.72	0.19%	56
Jan 23, 2026	32.68	32.70	32.66	32.66	32.66	0.09%	3,729
Jan 22, 2026	32.61	32.66	32.61	32.63	32.63	0.34%	2,529
Jan 21, 2026	32.33	32.52	32.33	32.52	32.52	0.72%	13,308
Jan 20, 2026	32.41	32.41	32.26	32.29	32.29	-1.26%	5,079
Jan 16, 2026	32.70	32.74	32.70	32.70	32.70	0.07%	99,995
Jan 15, 2026	32.66	32.68	32.66	32.68	32.68	0.17%	120
Jan 14, 2026	32.52	32.62	32.52	32.62	32.62	-0.30%	140
Jan 13, 2026	32.69	32.72	32.65	32.72	32.72	-0.14%	953
Jan 12, 2026	32.76	32.77	32.76	32.77	32.77	0.04%	129
Jan 9, 2026	32.75	32.75	32.74	32.75	32.75	0.45%	483
Jan 8, 2026	32.61	32.61	32.57	32.61	32.61	0.06%	664
Jan 7, 2026	32.67	32.67	32.59	32.59	32.58	-0.18%	439
Jan 6, 2026	32.65	32.65	32.65	32.65	32.65	0.34%	604
Jan 5, 2026	32.56	32.56	32.53	32.53	32.53	0.37%	1,454
Jan 2, 2026	32.42	32.42	32.42	32.42	32.41	0.04%	21
Dec 31, 2025	32.47	32.47	32.40	32.40	32.40	-0.41%	1,304
Dec 30, 2025	32.57	32.57	32.54	32.54	32.54	0.02%	371
Dec 29, 2025	32.53	32.53	32.53	32.53	32.53	-0.20%	318
Dec 26, 2025	32.59	32.60	32.56	32.60	32.60	0.05%	1,810
Dec 24, 2025	32.59	32.59	32.58	32.58	32.58	0.12%	2,161
Dec 23, 2025	32.48	32.55	32.48	32.54	32.54	0.30%	1,647
Dec 22, 2025	32.42	32.45	32.42	32.45	32.44	0.40%	22,854
Dec 19, 2025	32.27	32.32	32.27	32.32	32.32	0.59%	418
Dec 18, 2025	32.11	32.20	32.11	32.13	32.13	0.57%	48,510
Dec 17, 2025	32.09	32.09	31.95	31.95	31.95	-0.81%	611
Dec 16, 2025	32.21	32.21	32.21	32.21	32.20	-0.02%	22,270
Dec 15, 2025	32.19	32.21	32.19	32.21	32.21	-0.11%	888
Dec 12, 2025	32.37	32.37	32.25	32.25	32.25	-0.47%	1,535
Dec 11, 2025	32.33	32.40	32.33	32.40	32.40	0.13%	965
Dec 10, 2025	32.22	32.36	32.22	32.36	32.36	0.44%	1,211
Dec 9, 2025	32.25	32.29	32.21	32.21	32.21	-0.10%	1,043
Dec 8, 2025	32.25	32.25	32.25	32.25	32.25	-0.17%	65
Dec 5, 2025	32.31	32.31	32.30	32.30	32.30	0.23%	13,611
Dec 4, 2025	32.21	32.24	32.21	32.23	32.23	0.02%	37,307
Dec 3, 2025	32.22	32.22	32.22	32.22	32.22	0.16%	104
Dec 2, 2025	32.22	32.22	32.17	32.17	32.17	0.25%	20,973
Dec 1, 2025	32.18	32.18	32.09	32.09	32.09	-0.33%	1,307
Nov 28, 2025	32.18	32.20	32.18	32.20	32.20	-0.04%	300
Nov 26, 2025	32.03	32.25	32.03	32.21	32.21	0.67%	8,366
Nov 25, 2025	31.80	32.00	31.80	32.00	31.99	0.68%	42,450
Nov 24, 2025	31.60	31.78	31.60	31.78	31.78	0.92%	4,630
Nov 21, 2025	31.32	31.58	31.32	31.49	31.49	0.72%	3,729
Nov 20, 2025	31.85	31.96	31.26	31.26	31.26	-1.03%	19,819
Nov 19, 2025	31.71	31.71	31.50	31.59	31.59	0.03%	13,860
Nov 18, 2025	31.42	31.62	31.42	31.58	31.58	-0.19%	22,082
Nov 17, 2025	31.81	31.83	31.59	31.64	31.64	-0.50%	22,785
Nov 14, 2025	31.88	31.88	31.80	31.80	31.80	-0.01%	3,995
Nov 13, 2025	31.97	32.03	31.80	31.80	31.80	-0.96%	28,299
Nov 12, 2025	32.08	32.11	32.07	32.11	32.11	0.19%	24,617
Nov 11, 2025	32.06	32.14	32.05	32.05	32.05	-0.16%	192,552
Nov 10, 2025	32.04	32.11	32.04	32.10	32.10	0.97%	9,413
Nov 7, 2025	31.54	31.79	31.52	31.79	31.79	0.04%	18,551
Nov 6, 2025	31.91	31.91	31.78	31.78	31.78	-0.75%	50,462
Nov 5, 2025	32.05	32.05	32.02	32.02	32.02	0.49%	7,196
Nov 4, 2025	31.93	31.94	31.87	31.87	31.86	-0.48%	2,595
Nov 3, 2025	32.07	32.07	32.02	32.02	32.02	-0.22%	9,781
Oct 31, 2025	32.17	32.17	32.07	32.09	32.09	-0.08%	9,560
Oct 30, 2025	32.10	32.14	32.10	32.12	32.12	-0.19%	35,151
Oct 29, 2025	32.20	32.20	32.12	32.18	32.18	-0.21%	2,614
Oct 28, 2025	32.24	32.25	32.20	32.24	32.24	-0.30%	30,012
Oct 27, 2025	32.18	32.34	32.16	32.34	32.34	0.93%	17,810
Oct 24, 2025	32.01	32.09	32.01	32.04	32.04	0.50%	4,383
Oct 23, 2025	31.77	31.88	31.77	31.88	31.88	0.32%	2,760
Oct 22, 2025	31.84	31.89	31.66	31.78	31.78	-0.30%	20,884
Oct 21, 2025	31.86	31.90	31.86	31.87	31.87	-0.03%	8,583
Oct 20, 2025	31.76	31.97	31.76	31.88	31.88	0.72%	4,112
Oct 17, 2025	31.41	31.66	31.41	31.66	31.65	0.59%	6,626
Oct 16, 2025	31.64	31.70	31.44	31.47	31.47	-0.48%	7,921
Oct 15, 2025	31.68	31.75	31.56	31.62	31.62	0.13%	12,751
Oct 14, 2025	31.35	31.62	31.34	31.58	31.58	-0.07%	19,055
Oct 13, 2025	31.54	31.60	31.53	31.60	31.60	0.78%	29,315