Pacer Swan SOS Moderate (January) ETF (PSMD)

BATS: PSMD · Real-Time Price · USD

32.59

-0.08 (-0.25%)

At close: Mar 5, 2026, 4:00 PM EST

32.59

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

PSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.44	32.59	32.44	32.59	32.59	-0.24%	590
Mar 4, 2026	32.67	32.67	32.67	32.67	32.67	0.48%	100
Mar 3, 2026	32.32	32.55	32.32	32.51	32.51	-0.47%	574
Mar 2, 2026	32.66	32.67	32.66	32.67	32.67	-0.03%	194
Feb 27, 2026	32.68	32.68	32.68	32.68	32.68	-0.20%	67
Feb 26, 2026	32.70	32.74	32.70	32.74	32.74	-0.30%	332
Feb 25, 2026	32.42	32.84	32.42	32.84	32.84	0.45%	2,521
Feb 24, 2026	32.76	32.76	32.69	32.69	32.69	0.40%	59,291
Feb 23, 2026	32.46	32.56	30.84	32.56	32.56	-0.30%	1,012
Feb 20, 2026	32.70	32.81	32.66	32.66	32.66	0.21%	21,755
Feb 19, 2026	32.67	32.67	32.59	32.59	32.59	-0.16%	1,159
Feb 18, 2026	32.70	32.70	32.53	32.64	32.64	0.24%	1,214
Feb 17, 2026	32.57	32.57	32.56	32.56	32.56	0.15%	148
Feb 13, 2026	32.51	32.51	32.51	32.51	32.51	-0.20%	20
Feb 12, 2026	32.87	32.87	32.51	32.58	32.58	-0.59%	17,317
Feb 11, 2026	32.73	32.78	32.73	32.78	32.77	-0.02%	884
Feb 10, 2026	32.89	32.91	32.74	32.78	32.78	-0.14%	20,140
Feb 9, 2026	32.84	32.84	32.76	32.83	32.83	0.51%	1,811
Feb 6, 2026	32.73	32.81	32.66	32.66	32.66	0.80%	19,337
Feb 5, 2026	32.60	32.61	32.40	32.40	32.40	-0.69%	58,584
Feb 4, 2026	32.63	32.73	32.52	32.63	32.63	-0.18%	70,647
Feb 3, 2026	32.63	32.74	32.56	32.69	32.69	-0.13%	33,293
Feb 2, 2026	32.88	32.90	32.73	32.73	32.73	0.15%	37,620
Jan 30, 2026	32.70	32.79	32.68	32.68	32.68	-0.26%	19,508
Jan 29, 2026	32.75	32.81	32.65	32.77	32.77	0.02%	10,115
Jan 28, 2026	32.84	32.89	32.76	32.76	32.76	-0.21%	3,862
Jan 27, 2026	32.90	32.90	32.83	32.83	32.83	0.05%	531
Jan 26, 2026	32.73	32.84	32.73	32.81	32.81	0.39%	346
Jan 23, 2026	32.70	32.76	32.69	32.69	32.69	0.14%	15,388
Jan 22, 2026	32.71	32.80	32.64	32.64	32.64	0.17%	53,828
Jan 21, 2026	32.59	32.66	32.54	32.58	32.58	0.65%	5,384
Jan 20, 2026	32.55	32.55	32.37	32.37	32.37	-1.08%	1,801
Jan 16, 2026	32.77	32.82	32.73	32.73	32.73	0.04%	15,055
Jan 15, 2026	32.90	32.90	32.72	32.72	32.72	0.09%	4,359
Jan 14, 2026	32.68	32.73	32.68	32.68	32.68	-0.32%	31,299
Jan 13, 2026	32.79	32.81	32.72	32.79	32.79	0.02%	3,206
Jan 12, 2026	32.77	32.86	32.75	32.79	32.79	-0.14%	17,396
Jan 9, 2026	32.75	32.83	32.68	32.83	32.83	0.57%	5,562
Jan 8, 2026	32.65	32.65	32.65	32.65	32.65	-	-
Jan 7, 2026	32.74	32.74	32.65	32.65	32.65	-0.16%	106
Jan 6, 2026	32.70	32.77	32.64	32.70	32.70	0.31%	13,194
Jan 5, 2026	32.71	32.71	32.60	32.60	32.60	0.40%	11,168
Jan 2, 2026	32.67	32.67	32.41	32.47	32.47	-	9,869
Dec 31, 2025	32.51	32.54	32.47	32.47	32.47	-	42,158
Dec 30, 2025	32.50	32.50	32.47	32.47	32.47	-0.08%	1,073
Dec 29, 2025	32.53	32.53	32.49	32.49	32.49	-	279
Dec 26, 2025	32.44	32.53	32.41	32.49	32.49	0.05%	3,074
Dec 24, 2025	32.48	32.53	32.42	32.48	32.48	0.12%	3,732
Dec 23, 2025	32.41	32.48	32.39	32.44	32.44	0.03%	3,305
Dec 22, 2025	32.40	32.43	32.38	32.43	32.43	-	14,706
Dec 19, 2025	32.43	32.43	32.43	32.43	32.43	0.21%	-
Dec 18, 2025	32.36	32.36	32.36	32.36	32.36	0.21%	-
Dec 17, 2025	32.29	32.29	32.29	32.29	32.29	-0.10%	2
Dec 16, 2025	32.32	32.32	32.32	32.32	32.32	-	-
Dec 15, 2025	32.32	32.32	32.32	32.32	32.32	0.03%	1,830
Dec 12, 2025	32.31	32.31	32.31	32.31	32.31	-0.18%	-
Dec 11, 2025	32.37	32.37	32.37	32.37	32.37	0.06%	-
Dec 10, 2025	32.35	32.35	32.35	32.35	32.35	0.14%	-
Dec 9, 2025	32.31	32.31	32.31	32.31	32.31	0.17%	-
Dec 8, 2025	32.25	32.25	32.25	32.25	32.25	-0.12%	-
Dec 5, 2025	32.29	32.29	32.29	32.29	32.29	0.19%	3,071
Dec 4, 2025	32.23	32.23	32.23	32.23	32.23	-0.09%	-
Dec 3, 2025	32.20	32.26	32.20	32.26	32.26	0.24%	298
Dec 2, 2025	32.14	32.20	32.14	32.18	32.18	-0.05%	4,033
Dec 1, 2025	32.20	32.20	32.20	32.20	32.19	0.01%	16
Nov 28, 2025	32.19	32.19	32.19	32.19	32.19	0.20%	-
Nov 26, 2025	32.13	32.13	32.13	32.13	32.13	0.23%	5
Nov 25, 2025	32.06	32.06	32.06	32.06	32.06	0.24%	58
Nov 24, 2025	31.93	31.98	31.93	31.98	31.98	0.74%	2,146
Nov 21, 2025	31.74	31.74	31.74	31.74	31.74	0.49%	-
Nov 20, 2025	31.69	31.69	31.59	31.59	31.59	-0.62%	1,262
Nov 19, 2025	31.78	31.78	31.78	31.78	31.78	0.14%	-
Nov 18, 2025	31.74	31.74	31.74	31.74	31.74	-0.24%	-
Nov 17, 2025	31.82	31.82	31.82	31.82	31.82	-0.31%	-
Nov 14, 2025	31.92	31.92	31.92	31.92	31.92	0.16%	-
Nov 13, 2025	31.87	31.87	31.87	31.87	31.87	-0.48%	28
Nov 12, 2025	32.02	32.02	32.02	32.02	32.02	0.03%	3,250
Nov 11, 2025	32.11	32.11	31.97	32.01	32.01	-0.05%	3,697
Nov 10, 2025	32.07	32.12	32.02	32.03	32.03	0.65%	7,634
Nov 7, 2025	31.65	31.82	31.63	31.82	31.82	0.08%	11,823
Nov 6, 2025	31.80	31.80	31.80	31.80	31.80	-0.33%	179
Nov 5, 2025	31.90	31.90	31.90	31.90	31.90	0.09%	3,434
Nov 4, 2025	31.84	31.87	31.81	31.87	31.87	-0.16%	499
Nov 3, 2025	31.92	31.92	31.92	31.92	31.92	-0.07%	3,447
Oct 31, 2025	31.89	32.04	31.88	31.94	31.94	0.14%	4,902
Oct 30, 2025	31.90	32.00	31.90	31.90	31.90	-0.18%	401
Oct 29, 2025	31.95	31.96	31.95	31.96	31.96	-0.11%	107
Oct 28, 2025	31.99	31.99	31.99	31.99	31.99	0.15%	-
Oct 27, 2025	31.94	31.94	31.94	31.94	31.94	0.14%	108
Oct 24, 2025	31.87	31.90	31.87	31.90	31.89	0.19%	230
Oct 23, 2025	31.79	31.84	31.79	31.84	31.83	0.26%	208
Oct 22, 2025	31.44	31.75	31.44	31.75	31.75	-0.22%	118
Oct 21, 2025	31.73	31.82	31.73	31.82	31.82	0.08%	501
Oct 20, 2025	31.74	31.80	31.74	31.80	31.80	0.45%	139
Oct 17, 2025	31.52	31.66	31.52	31.66	31.66	0.45%	508
Oct 16, 2025	31.61	31.61	31.51	31.51	31.51	-0.40%	300
Oct 15, 2025	31.67	31.67	31.63	31.64	31.64	0.09%	584
Oct 14, 2025	31.54	31.72	31.54	31.61	31.61	-0.12%	3,893
Oct 13, 2025	31.59	31.65	31.59	31.65	31.65	0.57%	952
Oct 10, 2025	31.69	31.69	31.47	31.47	31.47	-0.76%	201