Skip to main content
Pacer Swan SOS Moderate (April) ETF (PSMR)
BATS: PSMR · Real-Time Price · USD
30.01
-0.06 (-0.21%)
At close: Mar 6, 2026, 4:00 PM EST
30.01
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST

PSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.9330.0529.9330.0530.05-0.07%2
Mar 5, 202630.1130.1130.0730.0730.07-0.22%2,702
Mar 4, 202630.1030.1430.0930.1430.140.25%5,928
Mar 3, 202629.9830.0629.9830.0630.06-0.23%1,671
Mar 2, 202630.0730.1330.0730.1330.130.07%170
Feb 27, 202630.0630.1130.0630.1130.11-0.10%102
Feb 26, 202630.1430.1430.1430.1430.14-0.02%-
Feb 25, 202629.6530.1529.6530.1530.150.17%2,291
Feb 24, 202630.0730.1030.0730.1030.100.23%100
Feb 23, 202630.0330.0330.0330.0330.03-0.02%-
Feb 20, 202630.0530.0530.0330.0330.03-0.05%3,494
Feb 19, 202630.0530.0530.0530.0530.05-0.07%-
Feb 18, 202630.0730.0730.0730.0730.070.12%-
Feb 17, 202630.0330.0330.0330.0330.030.13%-
Feb 13, 202629.9729.9929.9729.9929.990.17%102
Feb 12, 202629.9529.9529.9429.9429.94-0.43%436
Feb 11, 202630.0730.0730.0730.0730.070.01%-
Feb 10, 202630.0230.0730.0030.0730.07-0.01%1,820
Feb 9, 202630.0130.0730.0130.0730.070.37%550
Feb 6, 202629.9930.0229.9629.9629.960.14%7,970
Feb 5, 202629.9229.9229.9229.9229.92-0.10%51
Feb 4, 202629.9729.9729.9429.9529.95-0.15%258
Feb 3, 202629.9130.0029.9130.0030.000.19%2,222
Feb 2, 202629.9729.9729.9429.9429.94-0.15%7,297
Jan 30, 202629.9529.9929.9529.9929.99-0.07%3,212
Jan 29, 202630.0130.0130.0130.0130.000.31%-
Jan 28, 202630.0330.0329.9129.9129.91-0.32%240
Jan 27, 202630.0130.0130.0130.0130.010.15%-
Jan 26, 202629.9729.9729.9729.9729.97-0.05%1,060
Jan 23, 202629.9829.9829.9829.9829.980.13%-
Jan 22, 202629.9229.9429.9029.9429.940.07%5,088
Jan 21, 202629.9029.9229.8929.9229.920.27%885
Jan 20, 202629.8229.8429.8229.8429.84-0.27%145
Jan 16, 202629.9229.9229.9229.9229.920.05%151
Jan 15, 202629.9129.9129.9129.9129.91-0.02%-
Jan 14, 202629.9129.9129.9129.9129.91-0.07%115
Jan 13, 202629.9429.9429.9329.9329.930.05%100
Jan 12, 202629.9229.9229.9229.9229.920.02%2
Jan 9, 202629.9129.9129.9129.9129.910.12%605
Jan 8, 202629.8829.8829.8829.8829.880.03%-
Jan 7, 202629.8729.8729.8729.8729.87-0.05%-
Jan 6, 202629.8729.8829.8729.8829.880.10%506
Jan 5, 202629.8529.8529.8529.8529.850.10%1
Jan 2, 202629.8229.8229.8229.8229.820.07%-
Dec 31, 202529.8029.8029.8029.8029.80-0.06%12
Dec 30, 202529.8229.8229.8229.8229.82-0.11%-
Dec 29, 202529.8429.8529.8429.8529.850.03%133
Dec 26, 202529.6529.8529.6529.8529.850.04%3,005
Dec 24, 202529.8429.8429.8429.8429.840.15%33
Dec 23, 202529.7729.7929.7529.7929.790.08%3,143
Dec 22, 202529.7429.7929.7229.7729.77-17,186
Dec 19, 202529.7729.7729.7729.7729.770.31%-
Dec 18, 202529.6729.6729.6729.6729.670.15%-
Dec 17, 202529.6329.6329.6329.6329.63-0.05%-
Dec 16, 202529.6529.6529.6529.6529.650.01%9
Dec 15, 202529.6529.6529.6429.6429.640.03%2,307
Dec 12, 202529.6429.6429.6429.6429.64-0.22%6
Dec 11, 202529.7029.7029.7029.7029.700.05%1
Dec 10, 202529.6929.6929.6929.6929.690.15%52
Dec 9, 202529.6429.6429.6429.6429.640.15%3
Dec 8, 202529.6029.6029.6029.6029.60-0.08%86
Dec 5, 202529.6229.6229.6229.6229.620.15%3,547
Dec 4, 202529.5629.5829.5629.5829.58-0.11%257
Dec 3, 202529.6229.7029.5629.6129.610.34%3,064
Dec 2, 202529.6729.6729.5129.5129.51-0.24%3,692
Dec 1, 202529.5829.5829.5829.5829.58--
Nov 28, 202529.5829.5829.5829.5829.580.19%-
Nov 26, 202529.5329.5329.5329.5329.520.15%106
Nov 25, 202529.4829.4829.4829.4829.480.17%1
Nov 24, 202529.4329.4329.4329.4329.430.50%52
Nov 21, 202529.2829.2829.2829.2829.280.36%9
Nov 20, 202529.1829.1829.1829.1829.18-0.38%-
Nov 19, 202529.2929.2929.2929.2929.290.07%4
Nov 18, 202529.2729.2729.2729.2729.27-0.17%-
Nov 17, 202529.3229.3229.3229.3229.32-0.22%-
Nov 14, 202529.3929.3929.3929.3929.380.12%2
Nov 13, 202529.3529.3529.3529.3529.35-0.31%-
Nov 12, 202529.4429.4429.4429.4429.44-3,630
Nov 11, 202529.4429.4429.4429.4429.44-0.09%3,769
Nov 10, 202529.4629.5529.4629.4729.470.49%7,691
Nov 7, 202528.8629.3228.8629.3229.320.06%8,117
Nov 6, 202529.3429.3429.3129.3129.31-0.05%130
Nov 5, 202529.5129.5329.3229.3229.32-0.16%5,722
Nov 4, 202529.3729.3729.3729.3729.37-0.04%95
Nov 3, 202529.3829.3829.3829.3829.38-0.14%3,804
Oct 31, 202529.4229.4229.4229.4229.420.02%-
Oct 30, 202529.3829.4229.3729.4129.41-0.11%1,834
Oct 29, 202529.4029.4529.4029.4529.45-0.07%105
Oct 28, 202529.4729.4729.4229.4729.47-0.01%416
Oct 27, 202529.4229.4729.4029.4729.470.17%2,107
Oct 24, 202529.3529.4229.3529.4229.420.17%467
Oct 23, 202529.3029.3729.3029.3729.370.20%263
Oct 22, 202529.3029.3129.3029.3129.31-0.16%105
Oct 21, 202529.2929.3629.2929.3629.360.06%215
Oct 20, 202529.3429.3429.3429.3429.340.55%-
Oct 17, 202529.1429.2229.1429.1829.180.13%2,200
Oct 16, 202529.1429.1429.1429.1429.14-0.22%-
Oct 15, 202529.2329.2829.1929.2129.21-0.01%3,055
Oct 14, 202529.2129.2129.2129.2129.21-0.12%127
Oct 13, 202529.1829.2429.1829.2429.240.34%107