Pacer Swan SOS Moderate (July) ETF (PSMJ)

BATS: PSMJ · Real-Time Price · USD

33.15

-0.02 (-0.08%)

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

33.15

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

PSMJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.15	33.15	33.15	33.15	33.15	-0.08%	-
Apr 27, 2026	33.14	33.18	33.14	33.18	33.18	0.12%	200
Apr 24, 2026	33.14	33.14	33.14	33.14	33.14	0.23%	20
Apr 23, 2026	33.06	33.06	33.06	33.06	33.06	-0.09%	34
Apr 22, 2026	33.09	33.09	33.09	33.09	33.09	0.32%	67
Apr 21, 2026	33.06	33.06	32.99	32.99	32.99	-0.21%	146
Apr 20, 2026	33.06	33.06	33.06	33.06	33.06	-0.14%	13
Apr 17, 2026	33.07	33.10	33.07	33.10	33.10	0.35%	2,080
Apr 16, 2026	32.99	32.99	32.99	32.99	32.99	0.11%	128
Apr 15, 2026	32.91	32.95	32.90	32.95	32.95	0.21%	698
Apr 14, 2026	32.85	32.88	32.85	32.88	32.88	0.34%	1,390
Apr 13, 2026	32.69	32.77	32.69	32.77	32.77	0.49%	264
Apr 10, 2026	32.61	32.61	32.61	32.61	32.61	-0.05%	114
Apr 9, 2026	32.52	32.63	32.52	32.63	32.63	0.41%	202
Apr 8, 2026	32.51	32.51	32.42	32.49	32.49	1.26%	2,885
Apr 7, 2026	32.09	32.09	32.09	32.09	32.09	0.03%	30
Apr 6, 2026	32.06	32.08	32.02	32.08	32.08	0.22%	814
Apr 2, 2026	32.01	32.01	32.01	32.01	32.01	0.37%	1
Apr 1, 2026	32.00	32.00	31.89	31.89	31.89	0.18%	4,957
Mar 31, 2026	31.83	31.83	31.83	31.83	31.83	1.57%	241
Mar 30, 2026	31.49	31.49	31.34	31.34	31.34	-0.39%	101
Mar 27, 2026	31.51	31.53	31.47	31.47	31.47	-0.79%	1,775
Mar 26, 2026	31.90	31.90	31.70	31.72	31.72	-0.80%	920
Mar 25, 2026	32.00	32.01	31.95	31.97	31.97	0.31%	1,947
Mar 24, 2026	31.94	31.94	31.87	31.87	31.87	-0.37%	959
Mar 23, 2026	32.00	32.00	31.99	31.99	31.99	0.99%	300
Mar 20, 2026	31.84	31.84	31.68	31.68	31.68	-1.09%	100
Mar 19, 2026	31.92	32.03	31.87	32.03	32.03	-0.07%	900
Mar 18, 2026	32.05	32.05	32.05	32.05	32.05	-0.55%	2
Mar 17, 2026	32.16	32.23	32.16	32.23	32.23	0.24%	313
Mar 16, 2026	32.18	32.19	32.12	32.15	32.15	0.59%	7,301
Mar 13, 2026	31.96	31.96	31.96	31.96	31.96	-0.32%	-
Mar 12, 2026	32.06	32.06	32.06	32.06	32.06	-0.62%	17
Mar 11, 2026	32.27	32.27	32.27	32.27	32.27	-0.02%	-
Mar 10, 2026	32.27	32.27	32.27	32.27	32.27	-0.02%	1
Mar 9, 2026	32.01	32.28	32.01	32.28	32.28	0.39%	267
Mar 6, 2026	32.20	32.20	32.16	32.16	32.16	-0.62%	101
Mar 5, 2026	32.30	32.36	32.30	32.36	32.35	-0.33%	582
Mar 4, 2026	32.38	32.46	32.38	32.46	32.46	0.34%	486
Mar 3, 2026	32.17	32.35	32.17	32.35	32.35	-0.35%	489
Mar 2, 2026	32.47	32.47	32.47	32.47	32.47	0.07%	-
Feb 27, 2026	32.44	32.44	32.44	32.44	32.44	-0.18%	-
Feb 26, 2026	32.43	32.50	32.43	32.50	32.50	-0.14%	158
Feb 25, 2026	32.47	32.55	32.47	32.55	32.55	0.33%	2,378
Feb 24, 2026	32.39	32.44	32.39	32.44	32.44	0.40%	716
Feb 23, 2026	32.31	32.31	32.31	32.31	32.31	-0.19%	106
Feb 20, 2026	32.39	32.41	32.37	32.37	32.37	0.04%	3,841
Feb 19, 2026	32.34	32.36	32.31	32.36	32.36	-0.16%	1,391
Feb 18, 2026	32.36	32.41	32.36	32.41	32.41	0.26%	949
Feb 17, 2026	32.22	32.33	32.22	32.32	32.32	0.12%	305
Feb 13, 2026	32.28	32.28	32.28	32.28	32.28	0.03%	-
Feb 12, 2026	32.45	32.49	32.27	32.27	32.27	-0.64%	2,761
Feb 11, 2026	32.45	32.50	32.45	32.48	32.48	0.05%	1,260
Feb 10, 2026	32.50	32.50	32.47	32.47	32.46	-0.10%	133
Feb 9, 2026	32.48	32.50	32.48	32.50	32.50	0.52%	500
Feb 6, 2026	32.30	32.41	32.30	32.33	32.33	0.48%	3,839
Feb 5, 2026	32.15	32.17	32.15	32.17	32.17	-0.54%	111
Feb 4, 2026	32.38	32.38	32.35	32.35	32.35	-0.15%	289
Feb 3, 2026	32.40	32.40	32.40	32.40	32.39	0.05%	15
Feb 2, 2026	32.47	32.47	32.38	32.38	32.38	-0.10%	7,478
Jan 30, 2026	32.41	32.41	32.41	32.41	32.41	-0.08%	2
Jan 29, 2026	32.44	32.44	32.44	32.44	32.44	-0.08%	108
Jan 28, 2026	32.47	32.48	32.42	32.47	32.46	-0.02%	3,362
Jan 27, 2026	32.45	32.47	32.44	32.47	32.47	0.15%	439
Jan 26, 2026	32.43	32.43	32.41	32.42	32.42	0.09%	1,969
Jan 23, 2026	32.39	32.39	32.39	32.39	32.39	0.15%	1
Jan 22, 2026	32.35	32.35	32.32	32.34	32.34	0.08%	3,728
Jan 21, 2026	32.32	32.32	32.32	32.32	32.31	0.57%	3
Jan 20, 2026	32.13	32.13	32.13	32.13	32.13	-0.80%	11
Jan 16, 2026	32.41	32.41	32.37	32.39	32.39	0.07%	1,024
Jan 15, 2026	32.41	32.43	32.37	32.37	32.37	0.10%	377
Jan 14, 2026	32.34	32.34	32.34	32.34	32.34	-0.14%	-
Jan 13, 2026	32.38	32.38	32.38	32.38	32.38	-0.10%	-
Jan 12, 2026	32.36	32.41	32.36	32.41	32.41	0.04%	1,251
Jan 9, 2026	32.40	32.40	32.40	32.40	32.40	0.24%	2
Jan 8, 2026	32.32	32.32	32.32	32.32	32.32	-	-
Jan 7, 2026	32.32	32.32	32.32	32.32	32.32	-0.08%	12
Jan 6, 2026	32.35	32.35	32.35	32.35	32.34	0.20%	53
Jan 5, 2026	32.27	32.28	32.27	32.28	32.28	0.22%	102
Jan 2, 2026	32.20	32.21	32.20	32.21	32.21	0.01%	214
Dec 31, 2025	32.21	32.21	32.21	32.21	32.21	-0.18%	66
Dec 30, 2025	32.27	32.27	32.27	32.27	32.27	0.02%	774
Dec 29, 2025	32.26	32.26	32.26	32.26	32.26	-0.03%	1,777
Dec 26, 2025	32.27	32.27	32.27	32.27	32.27	0.03%	14
Dec 24, 2025	32.26	32.26	32.26	32.26	32.26	0.06%	932
Dec 23, 2025	32.24	32.24	32.24	32.24	32.24	0.17%	73
Dec 22, 2025	32.19	32.19	32.16	32.19	32.19	0.31%	460
Dec 19, 2025	32.09	32.09	32.09	32.09	32.09	0.31%	6
Dec 18, 2025	31.99	31.99	31.99	31.99	31.99	0.29%	-
Dec 17, 2025	31.90	31.90	31.90	31.90	31.90	-0.33%	137
Dec 16, 2025	32.00	32.00	32.00	32.00	32.00	-	83
Dec 15, 2025	31.98	32.00	31.98	32.00	32.00	-0.02%	143
Dec 12, 2025	32.01	32.01	32.01	32.01	32.01	-0.27%	203
Dec 11, 2025	32.00	32.10	32.00	32.10	32.10	0.12%	135
Dec 10, 2025	32.06	32.06	32.06	32.06	32.06	0.29%	253
Dec 9, 2025	31.96	31.99	31.96	31.97	31.97	-	2,118
Dec 8, 2025	31.97	31.97	31.97	31.97	31.97	-0.01%	69
Dec 5, 2025	31.97	31.97	31.97	31.97	31.97	-0.02%	3,540
Dec 4, 2025	31.98	31.98	31.98	31.98	31.98	0.02%	116
Dec 3, 2025	31.87	31.97	31.87	31.97	31.97	0.44%	621