Pacer Swan SOS Moderate (April) ETF (PSMR)
BATS: PSMR · Real-Time Price · USD
29.62
+0.04 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
29.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.15% | 3,547 |
| Dec 4, 2025 | 29.56 | 29.58 | 29.56 | 29.58 | 29.58 | -0.11% | 257 |
| Dec 3, 2025 | 29.62 | 29.70 | 29.56 | 29.61 | 29.61 | 0.34% | 3,064 |
| Dec 2, 2025 | 29.67 | 29.67 | 29.51 | 29.51 | 29.51 | -0.24% | 3,692 |
| Dec 1, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - | - |
| Nov 28, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.19% | - |
| Nov 26, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.52 | 0.15% | 106 |
| Nov 25, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.17% | 1 |
| Nov 24, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.50% | 52 |
| Nov 21, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.36% | 9 |
| Nov 20, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.38% | - |
| Nov 19, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.07% | 4 |
| Nov 18, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.17% | - |
| Nov 17, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.22% | - |
| Nov 14, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.38 | 0.12% | 2 |
| Nov 13, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.31% | - |
| Nov 12, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - | 3,630 |
| Nov 11, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.09% | 3,769 |
| Nov 10, 2025 | 29.46 | 29.55 | 29.46 | 29.47 | 29.47 | 0.49% | 7,691 |
| Nov 7, 2025 | 28.86 | 29.32 | 28.86 | 29.32 | 29.32 | 0.06% | 8,117 |
| Nov 6, 2025 | 29.34 | 29.34 | 29.31 | 29.31 | 29.31 | -0.05% | 130 |
| Nov 5, 2025 | 29.51 | 29.53 | 29.32 | 29.32 | 29.32 | -0.16% | 5,722 |
| Nov 4, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.04% | 95 |
| Nov 3, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.14% | 3,804 |
| Oct 31, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.02% | - |
| Oct 30, 2025 | 29.38 | 29.42 | 29.37 | 29.41 | 29.41 | -0.11% | 1,834 |
| Oct 29, 2025 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | -0.07% | 105 |
| Oct 28, 2025 | 29.47 | 29.47 | 29.42 | 29.47 | 29.47 | -0.01% | 416 |
| Oct 27, 2025 | 29.42 | 29.47 | 29.40 | 29.47 | 29.47 | 0.17% | 2,107 |
| Oct 24, 2025 | 29.35 | 29.42 | 29.35 | 29.42 | 29.42 | 0.17% | 467 |
| Oct 23, 2025 | 29.30 | 29.37 | 29.30 | 29.37 | 29.37 | 0.20% | 263 |
| Oct 22, 2025 | 29.30 | 29.31 | 29.30 | 29.31 | 29.31 | -0.16% | 105 |
| Oct 21, 2025 | 29.29 | 29.36 | 29.29 | 29.36 | 29.36 | 0.06% | 215 |
| Oct 20, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.55% | - |
| Oct 17, 2025 | 29.14 | 29.22 | 29.14 | 29.18 | 29.18 | 0.13% | 2,200 |
| Oct 16, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.22% | - |
| Oct 15, 2025 | 29.23 | 29.28 | 29.19 | 29.21 | 29.21 | -0.01% | 3,055 |
| Oct 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.12% | 127 |
| Oct 13, 2025 | 29.18 | 29.24 | 29.18 | 29.24 | 29.24 | 0.34% | 107 |
| Oct 10, 2025 | 29.27 | 29.27 | 29.14 | 29.14 | 29.14 | -0.37% | 102 |
| Oct 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% | 3,851 |
| Oct 8, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.21% | - |
| Oct 7, 2025 | 29.28 | 29.28 | 29.22 | 29.24 | 29.24 | -0.20% | 1,420 |
| Oct 6, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.07% | - |
| Oct 3, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.02% | - |
| Oct 2, 2025 | 29.32 | 29.32 | 29.21 | 29.27 | 29.27 | - | 1,009 |
| Oct 1, 2025 | 29.20 | 29.28 | 29.20 | 29.28 | 29.28 | 0.06% | 372 |
| Sep 30, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.10% | - |
| Sep 29, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.04% | - |
| Sep 26, 2025 | 29.14 | 29.22 | 29.14 | 29.22 | 29.22 | 0.18% | 435 |
| Sep 25, 2025 | 29.08 | 29.16 | 29.08 | 29.16 | 29.16 | -0.06% | 1,026 |
| Sep 24, 2025 | 29.14 | 29.18 | 29.14 | 29.18 | 29.18 | 0.31% | 101 |
| Sep 23, 2025 | 29.21 | 29.26 | 29.09 | 29.09 | 29.09 | -0.46% | 10,371 |
| Sep 22, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.05% | - |
| Sep 19, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.10% | 104 |
| Sep 18, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.10% | - |
| Sep 17, 2025 | 29.15 | 29.20 | 29.09 | 29.15 | 29.15 | 0.01% | 558 |
| Sep 16, 2025 | 29.14 | 29.15 | 29.08 | 29.15 | 29.15 | -0.04% | 1,053 |
| Sep 15, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.05% | - |
| Sep 12, 2025 | 29.10 | 29.14 | 29.09 | 29.14 | 29.14 | 0.01% | 4,422 |
| Sep 11, 2025 | 29.09 | 29.14 | 29.09 | 29.14 | 29.14 | 0.17% | 577 |
| Sep 10, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.05% | - |
| Sep 9, 2025 | 29.01 | 29.08 | 29.01 | 29.08 | 29.08 | 0.07% | 3,483 |
| Sep 8, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.10% | 4,301 |
| Sep 5, 2025 | 29.02 | 29.08 | 28.93 | 29.03 | 29.03 | -0.01% | 103,206 |
| Sep 4, 2025 | 28.90 | 29.03 | 28.90 | 29.03 | 29.03 | 0.23% | 5,381 |
| Sep 3, 2025 | 28.99 | 29.00 | 28.86 | 28.96 | 28.96 | 0.25% | 3,822 |
| Sep 2, 2025 | 28.89 | 28.94 | 28.84 | 28.89 | 28.89 | -0.25% | 5,935 |
| Aug 29, 2025 | 28.91 | 28.96 | 28.91 | 28.96 | 28.96 | -0.12% | 415 |
| Aug 28, 2025 | 28.93 | 29.00 | 28.92 | 29.00 | 29.00 | 0.08% | 12,162 |
| Aug 27, 2025 | 28.92 | 29.04 | 28.90 | 28.98 | 28.97 | 0.06% | 3,315 |
| Aug 26, 2025 | 28.89 | 28.96 | 28.89 | 28.96 | 28.96 | 0.10% | 177 |
| Aug 25, 2025 | 29.01 | 29.01 | 28.91 | 28.93 | 28.93 | -0.06% | 662 |
| Aug 22, 2025 | 28.94 | 28.95 | 28.90 | 28.94 | 28.94 | 0.48% | 1,446 |
| Aug 21, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.15% | - |
| Aug 20, 2025 | 28.73 | 28.85 | 28.73 | 28.85 | 28.85 | -0.06% | 252 |
| Aug 19, 2025 | 28.80 | 28.86 | 28.80 | 28.86 | 28.86 | -0.11% | 300 |
| Aug 18, 2025 | 28.84 | 28.90 | 28.84 | 28.90 | 28.90 | 0.03% | 139 |
| Aug 15, 2025 | 28.85 | 28.89 | 28.85 | 28.89 | 28.89 | 0.05% | 626 |
| Aug 14, 2025 | 28.81 | 28.93 | 28.81 | 28.87 | 28.87 | -0.13% | 4,567 |
| Aug 13, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.12% | - |
| Aug 12, 2025 | 28.84 | 28.87 | 28.81 | 28.87 | 28.87 | 0.29% | 2,244 |
| Aug 11, 2025 | 28.78 | 28.82 | 28.78 | 28.79 | 28.79 | -0.03% | 1,128 |
| Aug 8, 2025 | 28.78 | 28.80 | 28.78 | 28.80 | 28.80 | 0.22% | 113 |
| Aug 7, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.03% | - |
| Aug 6, 2025 | 28.66 | 28.77 | 28.66 | 28.75 | 28.74 | 0.47% | 930 |
| Aug 5, 2025 | 28.69 | 28.69 | 28.61 | 28.61 | 28.61 | -0.38% | 4,353 |
| Aug 4, 2025 | 28.71 | 28.72 | 28.71 | 28.72 | 28.72 | 0.52% | 350 |
| Aug 1, 2025 | 28.50 | 28.60 | 28.50 | 28.57 | 28.57 | -0.41% | 873 |
| Jul 31, 2025 | 28.64 | 28.74 | 28.64 | 28.69 | 28.69 | 0.07% | 5,027 |
| Jul 30, 2025 | 28.77 | 28.77 | 28.63 | 28.67 | 28.67 | -0.07% | 6,126 |
| Jul 29, 2025 | 28.74 | 28.74 | 28.69 | 28.69 | 28.69 | -0.07% | 786 |
| Jul 28, 2025 | 28.73 | 28.82 | 28.55 | 28.71 | 28.71 | -0.08% | 304,223 |
| Jul 25, 2025 | 28.69 | 28.73 | 28.69 | 28.73 | 28.73 | 0.14% | 103 |
| Jul 24, 2025 | 28.75 | 28.75 | 28.64 | 28.69 | 28.69 | 0.05% | 2,574 |
| Jul 23, 2025 | 28.70 | 28.70 | 28.68 | 28.68 | 28.68 | 0.23% | 298 |
| Jul 22, 2025 | 28.55 | 28.65 | 28.55 | 28.62 | 28.61 | 0.04% | 281 |
| Jul 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.08% | - |
| Jul 18, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.05% | - |
| Jul 17, 2025 | 28.50 | 28.57 | 28.50 | 28.57 | 28.57 | 0.21% | 3,817 |