Skip to main content
Pacer Swan SOS Moderate (October) ETF (PSMO)
BATS: PSMO · Real-Time Price · USD
30.92
+0.14 (0.46%)
Mar 4, 2026, 4:00 PM EST - Market closed

PSMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202630.9230.9230.9230.9230.920.47%146
Mar 3, 202630.7830.7830.7830.7830.78-0.44%122
Mar 2, 202630.8130.9330.8130.9130.91-0.04%922
Feb 27, 202630.8730.9230.8330.9230.92-0.24%1,792
Feb 26, 202630.9031.0130.9031.0031.00-0.24%2,389
Feb 25, 202631.0131.0731.0131.0731.070.38%1,608
Feb 24, 202630.8330.9630.8330.9630.960.53%1,265
Feb 23, 202630.8630.8630.7930.7930.79-0.38%745
Feb 20, 202630.9230.9430.9130.9130.910.18%5,699
Feb 19, 202630.8430.8630.8030.8630.86-0.20%300
Feb 18, 202630.9330.9530.8630.9230.920.31%952
Feb 17, 202630.7230.8230.7230.8230.820.11%516
Feb 13, 202630.8530.8530.7330.7930.790.04%201
Feb 12, 202631.0231.0230.7830.7830.77-0.79%491
Feb 11, 202630.9831.0230.9831.0231.02-333
Feb 10, 202631.0831.0831.0231.0231.02-0.16%767
Feb 9, 202631.0031.0731.0031.0731.070.58%701
Feb 6, 202630.8430.9930.8430.8930.890.70%5,717
Feb 5, 202630.7330.7330.6530.6830.68-0.61%589
Feb 4, 202630.9330.9330.7930.8730.86-0.26%574
Feb 3, 202631.0631.0630.8830.9430.94-0.12%712
Feb 2, 202631.0431.0730.9830.9830.980.01%10,125
Jan 30, 202630.9730.9830.9730.9830.98-0.16%4,771
Jan 29, 202631.0331.0331.0331.0331.03-0.08%79
Jan 28, 202631.0531.0531.0531.0531.05-0.02%4
Jan 27, 202631.0631.0631.0631.0631.060.14%107
Jan 26, 202631.0231.0231.0231.0231.020.26%69
Jan 23, 202630.9430.9430.9430.9430.940.12%228
Jan 22, 202630.8730.9430.8730.9030.900.21%5,490
Jan 21, 202630.7030.8430.7030.8430.840.56%937
Jan 20, 202630.6930.6930.6630.6630.66-1.10%629
Jan 16, 202631.0131.0131.0131.0131.010.08%28
Jan 15, 202630.9830.9830.9830.9830.980.19%3
Jan 14, 202630.9230.9230.9230.9230.92-0.23%32
Jan 13, 202631.0131.0130.9930.9930.99-0.15%367
Jan 12, 202631.0431.0431.0431.0431.040.04%13
Jan 9, 202631.0331.0331.0331.0331.030.36%-
Jan 8, 202630.8930.9230.8930.9230.920.06%145
Jan 7, 202630.9030.9030.9030.9030.90-0.18%3
Jan 6, 202630.9830.9830.9630.9630.960.29%478
Jan 5, 202630.8630.8630.8630.8630.860.29%6
Jan 2, 202630.7730.7730.7730.7730.770.06%29
Dec 31, 202530.9130.9130.7630.7630.76-0.33%173
Dec 30, 202530.8730.8730.8630.8630.860.04%200
Dec 29, 202530.8130.8830.8130.8530.85-0.07%10,655
Dec 26, 202530.8530.8730.8530.8730.870.05%145
Dec 24, 202530.9830.9830.8430.8630.86-0.21%4,577
Dec 23, 202530.9130.9230.8930.9230.920.54%2,592
Dec 22, 202530.7630.7930.7530.7530.750.31%29,352
Dec 19, 202530.6730.6730.6630.6630.660.48%221
Dec 18, 202530.5930.5930.5030.5130.510.51%31,483
Dec 17, 202530.5030.5030.3630.3630.36-0.67%320
Dec 16, 202530.5430.6030.5130.5630.56-0.01%45,707
Dec 15, 202530.5830.6130.5730.5730.56-0.09%3,039
Dec 12, 202530.6030.6330.5930.5930.59-0.37%244
Dec 11, 202530.6530.7330.6530.7130.710.03%585
Dec 10, 202530.6030.7030.6030.7030.700.29%453
Dec 9, 202530.6230.6530.5330.6130.610.18%66,584
Dec 8, 202530.5630.5630.5630.5630.56-0.11%121
Dec 5, 202530.6530.6530.5930.5930.59-17,353
Dec 4, 202530.5830.6130.5830.5930.590.04%45,752
Dec 3, 202530.5830.5830.5830.5830.580.39%123
Dec 2, 202530.5530.5930.4630.4630.46-0.05%9,629
Dec 1, 202530.5130.5130.4830.4830.48-0.27%130
Nov 28, 202530.5030.5630.5030.5630.560.25%2,405
Nov 26, 202530.4430.4830.4430.4830.480.31%116
Nov 25, 202530.2430.3930.2430.3930.390.57%10,859
Nov 24, 202530.2430.2430.2130.2230.220.86%9,662
Nov 21, 202529.8529.9629.8529.9629.960.52%941
Nov 20, 202530.3430.3429.8029.8029.80-0.75%2,178
Nov 19, 202530.0330.0330.0330.0330.030.12%35
Nov 18, 202529.9930.0429.9929.9929.99-0.28%6,184
Nov 17, 202530.1830.1830.0730.0730.07-0.51%6,207
Nov 14, 202530.1330.3130.1330.2330.23-0.01%5,967
Nov 13, 202530.5230.5230.2330.2330.23-0.62%5,743
Nov 12, 202530.4530.4930.4230.4230.420.23%11,544
Nov 11, 202530.4230.5030.3530.3530.35-0.30%494,694
Nov 10, 202530.3430.4930.3430.4430.440.71%9,793
Nov 7, 202530.0330.2730.0330.2330.23-0.03%57,201
Nov 6, 202530.2230.2930.2230.2430.24-0.28%32,563
Nov 5, 202530.4030.4130.3230.3230.320.11%18,564
Nov 4, 202530.2930.2930.2930.2930.29-0.41%70
Nov 3, 202530.4430.4630.4130.4130.41-0.04%21,999
Oct 31, 202530.4230.4230.4230.4230.42-0.01%1
Oct 30, 202530.4630.4830.4330.4330.42-0.22%2,458
Oct 29, 202530.4530.4930.4530.4930.49-0.22%645
Oct 28, 202530.5730.5830.5630.5630.560.03%57,394
Oct 27, 202530.5330.5530.5130.5530.550.52%2,445
Oct 24, 202530.4330.4430.3930.3930.390.42%1,951
Oct 23, 202530.3130.3130.2730.2730.270.18%640
Oct 22, 202530.1730.2430.1130.2130.21-0.24%11,011
Oct 21, 202530.3030.3830.2830.2930.290.09%10,491
Oct 20, 202530.2830.3030.2630.2630.260.59%8,444
Oct 17, 202530.0030.0929.9430.0930.080.49%2,142
Oct 16, 202529.9429.9429.9429.9429.94-0.35%164
Oct 15, 202530.1530.1530.0130.0430.040.07%15,269
Oct 14, 202530.0230.0230.0230.0230.02-0.23%449
Oct 13, 202530.0030.0929.9930.0930.090.77%35,263
Oct 10, 202530.2130.2329.8629.8629.86-1.06%2,414
Oct 9, 202530.2330.2330.1830.1830.18-0.18%17,719