Pacer Swan SOS Moderate (January) ETF (PSMD)
BATS: PSMD · Real-Time Price · USD
32.29
+0.06 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
32.29
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.14% | 3,334 |
| Oct 8, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.21% | - |
| Oct 7, 2025 | 31.69 | 31.69 | 31.67 | 31.69 | 31.69 | -0.14% | 529 |
| Oct 6, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.10% | - |
| Oct 3, 2025 | 31.68 | 31.70 | 31.68 | 31.70 | 31.70 | 0.06% | 103 |
| Oct 2, 2025 | 31.72 | 31.73 | 31.64 | 31.68 | 31.68 | 0.03% | 942 |
| Oct 1, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.10% | - |
| Sep 30, 2025 | 31.58 | 31.64 | 31.58 | 31.64 | 31.64 | 0.05% | 131 |
| Sep 29, 2025 | 31.60 | 31.63 | 31.60 | 31.63 | 31.63 | 0.05% | 110 |
| Sep 26, 2025 | 31.50 | 31.61 | 31.50 | 31.61 | 31.61 | 0.36% | 1,376 |
| Sep 25, 2025 | 31.46 | 31.50 | 31.46 | 31.50 | 31.50 | -0.14% | 268 |
| Sep 24, 2025 | 31.65 | 31.65 | 31.50 | 31.54 | 31.54 | 0.13% | 1,367 |
| Sep 23, 2025 | 31.57 | 31.57 | 31.50 | 31.50 | 31.50 | -0.37% | 6,883 |
| Sep 22, 2025 | 31.57 | 31.62 | 31.55 | 31.62 | 31.62 | 0.13% | 936 |
| Sep 19, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.10% | - |
| Sep 18, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.11% | - |
| Sep 17, 2025 | 31.45 | 31.52 | 31.43 | 31.51 | 31.51 | - | 4,197 |
| Sep 16, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.04% | - |
| Sep 15, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.10% | - |
| Sep 12, 2025 | 31.44 | 31.49 | 31.42 | 31.49 | 31.49 | 0.03% | 1,876 |
| Sep 11, 2025 | 31.42 | 31.48 | 31.42 | 31.48 | 31.48 | 0.30% | 988 |
| Sep 10, 2025 | 31.33 | 31.39 | 31.33 | 31.39 | 31.39 | 0.16% | 215 |
| Sep 9, 2025 | 31.27 | 31.38 | 31.27 | 31.34 | 31.34 | 0.04% | 4,251 |
| Sep 8, 2025 | 31.28 | 31.32 | 31.18 | 31.32 | 31.32 | 0.12% | 5,275 |
| Sep 5, 2025 | 31.18 | 31.35 | 31.15 | 31.28 | 31.28 | -0.10% | 170,887 |
| Sep 4, 2025 | 31.17 | 31.31 | 31.17 | 31.31 | 31.31 | 0.47% | 6,685 |
| Sep 3, 2025 | 31.13 | 31.23 | 31.13 | 31.17 | 31.17 | 0.18% | 1,485 |
| Sep 2, 2025 | 31.12 | 31.16 | 30.99 | 31.11 | 31.11 | -0.32% | 4,793 |
| Aug 29, 2025 | 31.26 | 31.26 | 31.21 | 31.21 | 31.21 | -0.15% | 156 |
| Aug 28, 2025 | 31.19 | 31.31 | 31.19 | 31.26 | 31.26 | -0.07% | 5,567 |
| Aug 27, 2025 | 31.18 | 31.30 | 31.16 | 31.28 | 31.28 | 0.29% | 23,659 |
| Aug 26, 2025 | 31.23 | 31.23 | 31.19 | 31.19 | 31.19 | 0.08% | 296 |
| Aug 25, 2025 | 31.26 | 31.26 | 31.17 | 31.17 | 31.16 | -0.07% | 587 |
| Aug 22, 2025 | 31.15 | 31.19 | 31.15 | 31.19 | 31.19 | 0.80% | 14,094 |
| Aug 21, 2025 | 30.98 | 30.99 | 30.94 | 30.94 | 30.94 | -0.33% | 860 |
| Aug 20, 2025 | 31.00 | 31.05 | 31.00 | 31.05 | 31.04 | -0.03% | 300 |
| Aug 19, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.05 | -0.23% | - |
| Aug 18, 2025 | 31.09 | 31.13 | 31.09 | 31.13 | 31.13 | 0.04% | 1,387 |
| Aug 15, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.08% | - |
| Aug 14, 2025 | 31.11 | 31.14 | 31.10 | 31.14 | 31.14 | 0.02% | 5,033 |
| Aug 13, 2025 | 31.18 | 31.19 | 31.06 | 31.13 | 31.13 | 0.24% | 6,326 |
| Aug 12, 2025 | 30.97 | 31.06 | 30.97 | 31.06 | 31.06 | 0.36% | 616 |
| Aug 11, 2025 | 30.92 | 31.07 | 30.90 | 30.95 | 30.95 | 0.03% | 1,808 |
| Aug 8, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.40% | - |
| Aug 7, 2025 | 30.81 | 30.84 | 30.79 | 30.82 | 30.82 | -0.21% | 755 |
| Aug 6, 2025 | 30.86 | 30.88 | 30.83 | 30.88 | 30.88 | 0.63% | 1,213 |
| Aug 5, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.45% | 5,266 |
| Aug 4, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.84% | - |
| Aug 1, 2025 | 30.66 | 30.66 | 30.55 | 30.57 | 30.57 | -0.73% | 1,413 |
| Jul 31, 2025 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -0.07% | 316 |
| Jul 30, 2025 | 30.93 | 30.93 | 30.79 | 30.82 | 30.82 | -0.03% | 17,269 |
| Jul 29, 2025 | 30.86 | 30.86 | 30.83 | 30.83 | 30.83 | -0.30% | 1,120 |
| Jul 28, 2025 | 30.88 | 31.02 | 30.86 | 30.92 | 30.92 | - | 12,636 |
| Jul 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.22% | 9 |
| Jul 24, 2025 | 30.91 | 30.93 | 30.83 | 30.86 | 30.86 | 0.08% | 2,112 |
| Jul 23, 2025 | 30.72 | 30.83 | 30.69 | 30.83 | 30.83 | 0.41% | 3,455 |
| Jul 22, 2025 | 30.66 | 30.75 | 30.66 | 30.70 | 30.70 | -0.03% | 3,411 |
| Jul 21, 2025 | 30.66 | 30.71 | 30.66 | 30.71 | 30.71 | 0.14% | 673 |
| Jul 18, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.08% | - |
| Jul 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.29% | - |