Skip to main content
Pacer Swan SOS Moderate (April) ETF (PSMR)
BATS: PSMR · Real-Time Price · USD
31.52
-0.04 (-0.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.4831.5231.4831.5231.52-0.13%984
Apr 27, 202631.5631.5631.5631.5631.560.03%117
Apr 24, 202631.5331.5531.5331.5531.550.29%2,816
Apr 23, 202631.5031.5131.3731.4631.46-0.19%45,815
Apr 22, 202631.5231.5231.4731.5231.520.40%4,045
Apr 21, 202631.4031.4031.4031.4031.40-0.30%-
Apr 20, 202631.4931.4931.4931.4931.490.03%100
Apr 17, 202631.5231.5231.4831.4831.480.37%5,502
Apr 16, 202631.3731.3731.3731.3731.370.11%-
Apr 15, 202631.3331.3331.3331.3331.330.21%-
Apr 14, 202631.2631.2931.2631.2731.270.39%1,430
Apr 13, 202630.9431.1430.9431.1431.140.45%4,536
Apr 10, 202631.0731.0730.9931.0131.01-0.06%3,182
Apr 9, 202631.0131.0331.0131.0331.030.45%145
Apr 8, 202630.8930.8930.8930.8930.891.20%-
Apr 7, 202630.3630.5230.3630.5230.52-1,920
Apr 6, 202630.5230.5230.5230.5230.520.32%10
Apr 2, 202630.3630.4530.3630.4230.420.20%16,499
Apr 1, 202630.4830.5330.3630.3630.36-0.07%15,400
Mar 31, 202630.3730.3830.3430.3830.380.51%6,288
Mar 30, 202630.2330.2330.2330.2330.230.44%100
Mar 27, 202630.1030.1030.1030.1030.10-0.22%-
Mar 26, 202630.1630.1630.1630.1630.16-0.26%-
Mar 25, 202630.2430.2430.2430.2430.240.28%-
Mar 24, 202630.0830.1630.0830.1630.16-0.10%1,750
Mar 23, 202630.1930.1930.1930.1930.190.40%-
Mar 20, 202630.0730.0730.0730.0730.07-0.31%-
Mar 19, 202630.1630.1630.1630.1630.160.18%-
Mar 18, 202630.1030.1030.1030.1030.10-0.32%-
Mar 17, 202630.2030.2030.2030.2030.200.12%1
Mar 16, 202630.1730.1730.1730.1730.170.39%2
Mar 13, 202630.0530.0530.0530.0530.05-0.04%-
Mar 12, 202630.0630.0630.0630.0630.06-0.20%2
Mar 11, 202630.1230.1230.1230.1230.120.03%-
Mar 10, 202630.0730.1130.0730.1130.110.01%400
Mar 9, 202629.9130.1129.9130.1130.110.34%2,185
Mar 6, 202629.9430.0129.9430.0130.01-0.21%102
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