New Zealand Markets close in 3 hrs 38 mins

Pacer Swan SOS Moderate (April) ETF (PSMR)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
24.87+0.09 (+0.37%)
At close: 04:00PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202424.8024.9724.8024.8724.8728,788
19 Apr 202424.7924.8524.7724.7824.782,500
18 Apr 202424.9525.0024.8824.9124.917,400
17 Apr 202425.1625.1624.9324.9624.96261,700
16 Apr 202425.0625.0725.0425.0525.052,200
15 Apr 202425.0425.0525.0425.0525.052,400
12 Apr 202425.3425.3425.2125.2125.2111,400
11 Apr 202425.3725.4625.2725.4225.4215,700
10 Apr 202425.3325.3325.3125.3125.31200
09 Apr 202425.5125.5125.3125.4625.4612,300
08 Apr 202425.3525.4825.3525.3625.3648,800
05 Apr 202425.3925.4825.3925.4125.41244,100
04 Apr 202425.5625.5625.2125.2125.2139,900
03 Apr 202425.4125.5225.4025.4125.4164,100
02 Apr 202425.3825.3825.3825.3825.38100
01 Apr 202425.8025.8025.4925.4925.49172,500
28 Mar 202425.4925.4925.4925.4925.49100
27 Mar 202425.4625.4625.4425.4525.45400
26 Mar 202425.4325.4325.4325.4325.433,000
25 Mar 202425.5025.5025.4625.4625.461,400
22 Mar 202425.4525.4525.4525.4525.45100
21 Mar 202425.4425.4425.4425.4425.44100
20 Mar 202425.4425.4425.4425.4425.44-
19 Mar 202425.4125.4225.4125.4225.42900
18 Mar 202425.4425.4425.4025.4025.4010,900
15 Mar 202425.4125.4125.4125.4125.41-
14 Mar 202425.4125.4125.4125.4125.41100
13 Mar 202425.4125.4125.3825.4025.405,000
12 Mar 202425.3825.3925.3825.3925.393,300
11 Mar 202425.3725.3825.3625.3825.386,600
08 Mar 202425.3825.3825.3825.3825.38100
07 Mar 202425.4025.4025.3825.3825.38400
06 Mar 202425.3525.3825.3525.3825.38600
05 Mar 202425.3825.3825.3425.3425.346,500
04 Mar 202425.3525.3825.3525.3825.38600
01 Mar 202425.3425.3425.3425.3425.346,300
29 Feb 202425.3625.3625.3625.3625.36-
28 Feb 202425.3225.3425.3225.3425.34600
27 Feb 202425.3125.3125.3125.3125.316,400
26 Feb 202425.3125.3325.3025.3325.3312,100
23 Feb 202425.3225.3225.3225.3225.32100
22 Feb 202425.2925.3025.2925.3025.304,700
21 Feb 202425.2225.2625.2225.2625.269,100
20 Feb 202425.2725.2725.2225.2725.279,400
16 Feb 202425.2525.2525.2525.2525.257,100
15 Feb 202425.2825.2825.2825.2825.28-
14 Feb 202425.2825.2825.2625.2625.26200
13 Feb 202425.2225.2225.2225.2225.22-
12 Feb 202425.2725.2725.2325.2725.271,100
09 Feb 202425.2025.2025.2025.2025.209,700
08 Feb 202425.2025.2325.1925.2325.232,000
07 Feb 202425.2025.2025.2025.2025.203,200
06 Feb 202425.1925.1925.1925.1925.19100
05 Feb 202425.1225.1825.1225.1825.18200
02 Feb 202425.1725.1725.1725.1725.17-
01 Feb 202425.0925.1125.0925.1125.11900
31 Jan 202425.1025.1225.0225.0225.0214,100
30 Jan 202425.1325.1325.1325.1325.13-
29 Jan 202425.1325.1325.1325.1325.13-
26 Jan 202425.0725.0925.0725.0925.091,200
25 Jan 202425.0825.0825.0825.0825.08-
24 Jan 202425.0625.0625.0625.0625.06-
23 Jan 202425.0625.0625.0625.0625.06-
22 Jan 202425.0325.0325.0325.0325.03-
19 Jan 202425.0025.0025.0025.0025.00100
18 Jan 202424.9024.9024.8924.9024.90600
17 Jan 202424.8224.8224.8024.8024.807,100
16 Jan 202424.8524.8724.8524.8724.872,200
12 Jan 202424.9124.9124.9124.9124.91100
11 Jan 202424.9024.9024.9024.9024.90-
10 Jan 202424.8524.8824.8524.8824.884,200
09 Jan 202424.8324.8324.8324.8324.83-
08 Jan 202424.8324.8324.8324.8324.83-
05 Jan 202424.7224.7224.7024.7024.702,000
04 Jan 202424.6624.6624.6624.6624.66100
03 Jan 202424.6824.6824.6824.6824.68-
02 Jan 202424.7824.7924.7824.7924.79700
29 Dec 202324.8824.9324.8424.9324.932,500
28 Dec 202324.9024.9024.8724.8724.872,700
27 Dec 202324.8424.8624.8424.8624.86500
26 Dec 202324.8724.8724.8424.8424.84900
22 Dec 202324.8624.8624.7924.7924.792,400
21 Dec 202324.6824.7324.6724.7324.731,500
20 Dec 202324.6224.6224.6224.6224.62-
19 Dec 202324.7324.7324.7324.7324.73100
18 Dec 202324.6824.7224.6724.7224.721,100
15 Dec 202324.7024.7124.6824.6824.682,600
14 Dec 202324.6724.6724.6724.6724.67-
13 Dec 202324.6424.6424.6424.6424.64-
12 Dec 202324.5124.5124.5124.5124.51-
11 Dec 202324.4624.4624.4624.4624.46-
08 Dec 202324.4024.4024.4024.4024.40-
07 Dec 202324.3324.3424.3324.3424.34300
06 Dec 202324.3324.3324.2124.2124.214,600
05 Dec 202324.2924.2924.2824.2824.283,300
04 Dec 202324.2524.3024.2524.3024.30600
01 Dec 202324.3824.3924.3524.3524.351,100
30 Nov 202324.3224.3224.3224.3224.32400
29 Nov 202324.2524.2524.2024.2024.202,200
28 Nov 202324.2424.2424.2424.2424.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...