Pacer Swan SOS Moderate (April) ETF (PSMR)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:03PM EDT
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 27.23 | 27.24 | 27.22 | 27.24 | 27.24 | 347 |
| 19 Sept 2024 | 27.50 | 27.50 | 27.21 | 27.25 | 27.25 | 11,800 |
| 18 Sept 2024 | 26.98 | 27.05 | 26.98 | 27.01 | 27.01 | 700 |
| 17 Sept 2024 | 27.08 | 27.08 | 26.97 | 27.03 | 27.03 | 3,900 |
| 16 Sept 2024 | 26.97 | 27.04 | 26.97 | 27.04 | 27.04 | 200 |
| 13 Sept 2024 | 27.02 | 27.02 | 26.98 | 27.02 | 27.02 | 800 |
| 12 Sept 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 11 Sept 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
| 10 Sept 2024 | 26.60 | 26.64 | 26.59 | 26.64 | 26.64 | 2,200 |
| 09 Sept 2024 | 26.60 | 26.60 | 26.54 | 26.56 | 26.56 | 800 |
| 06 Sept 2024 | 26.33 | 26.44 | 26.33 | 26.39 | 26.39 | 12,300 |
| 05 Sept 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 100 |
| 04 Sept 2024 | 26.55 | 26.69 | 26.55 | 26.68 | 26.68 | 18,500 |
| 03 Sept 2024 | 27.03 | 27.03 | 26.69 | 26.69 | 26.69 | 800 |
| 30 Aug 2024 | 26.91 | 27.03 | 26.91 | 27.03 | 27.03 | 1,000 |
| 29 Aug 2024 | 26.96 | 26.99 | 26.85 | 26.87 | 26.87 | 1,200 |
| 28 Aug 2024 | 26.87 | 26.94 | 26.78 | 26.82 | 26.82 | 8,300 |
| 27 Aug 2024 | 26.93 | 26.97 | 26.93 | 26.97 | 26.97 | 3,500 |
| 26 Aug 2024 | 26.90 | 26.93 | 26.88 | 26.93 | 26.93 | 3,800 |
| 23 Aug 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 100 |
| 22 Aug 2024 | 26.89 | 26.89 | 26.77 | 26.77 | 26.77 | 1,100 |
| 21 Aug 2024 | 27.15 | 27.15 | 26.89 | 26.90 | 26.90 | 1,600 |
| 20 Aug 2024 | 26.87 | 26.87 | 26.79 | 26.79 | 26.79 | 10,400 |
| 19 Aug 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 200 |
| 16 Aug 2024 | 26.69 | 26.80 | 26.69 | 26.80 | 26.80 | 5,100 |
| 15 Aug 2024 | 26.64 | 26.69 | 26.64 | 26.64 | 26.64 | 10,700 |
| 14 Aug 2024 | 26.39 | 26.46 | 26.38 | 26.46 | 26.46 | 3,000 |
| 13 Aug 2024 | 26.27 | 26.37 | 26.27 | 26.37 | 26.37 | 3,900 |
| 12 Aug 2024 | 26.16 | 26.16 | 26.07 | 26.10 | 26.10 | 6,500 |
| 09 Aug 2024 | 25.99 | 26.11 | 25.98 | 26.11 | 26.11 | 2,500 |
| 08 Aug 2024 | 25.81 | 26.03 | 25.81 | 25.90 | 25.90 | 56,800 |
| 07 Aug 2024 | 25.70 | 25.73 | 25.64 | 25.64 | 25.64 | 5,600 |
| 06 Aug 2024 | 25.92 | 26.00 | 25.82 | 25.82 | 25.82 | 3,400 |
| 05 Aug 2024 | 25.66 | 25.68 | 25.58 | 25.58 | 25.58 | 10,400 |
| 02 Aug 2024 | 26.02 | 26.07 | 26.02 | 26.07 | 26.07 | 200 |
| 01 Aug 2024 | 26.33 | 26.33 | 26.30 | 26.30 | 26.30 | 9,100 |
| 31 Jul 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 100 |
| 30 Jul 2024 | 26.33 | 26.36 | 26.32 | 26.36 | 26.36 | 2,000 |
| 29 Jul 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
| 26 Jul 2024 | 26.41 | 26.41 | 26.36 | 26.37 | 26.37 | 700 |
| 25 Jul 2024 | 26.23 | 26.35 | 26.23 | 26.23 | 26.23 | 3,200 |
| 24 Jul 2024 | 26.56 | 26.56 | 26.28 | 26.28 | 26.28 | 2,400 |
| 23 Jul 2024 | 26.61 | 26.61 | 26.59 | 26.61 | 26.61 | 800 |
| 22 Jul 2024 | 26.59 | 26.62 | 26.59 | 26.60 | 26.60 | 6,800 |
| 19 Jul 2024 | 26.46 | 26.47 | 26.45 | 26.47 | 26.47 | 2,200 |
| 18 Jul 2024 | 26.65 | 26.65 | 26.52 | 26.55 | 26.55 | 2,700 |
| 17 Jul 2024 | 26.69 | 26.70 | 26.67 | 26.67 | 26.67 | 1,500 |
| 16 Jul 2024 | 26.91 | 26.91 | 26.78 | 26.85 | 26.85 | 4,700 |
| 15 Jul 2024 | 26.78 | 26.78 | 26.77 | 26.77 | 26.77 | 500 |
| 12 Jul 2024 | 26.83 | 26.83 | 26.74 | 26.74 | 26.74 | 1,100 |
| 11 Jul 2024 | 26.67 | 26.68 | 26.67 | 26.67 | 26.67 | 1,900 |
| 10 Jul 2024 | 26.73 | 26.79 | 26.66 | 26.73 | 26.73 | 11,300 |
| 09 Jul 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1,000 |
| 08 Jul 2024 | 26.60 | 26.64 | 26.59 | 26.64 | 26.64 | 1,400 |
| 05 Jul 2024 | 26.59 | 26.63 | 26.56 | 26.63 | 26.63 | 200 |
| 03 Jul 2024 | 26.47 | 26.55 | 26.46 | 26.55 | 26.55 | 9,000 |
| 02 Jul 2024 | 26.41 | 26.46 | 26.41 | 26.46 | 26.46 | 1,100 |
| 01 Jul 2024 | 26.41 | 26.44 | 26.19 | 26.41 | 26.41 | 14,100 |
| 28 Jun 2024 | 26.42 | 26.42 | 26.31 | 26.31 | 26.31 | 1,700 |
| 27 Jun 2024 | 26.35 | 26.42 | 26.35 | 26.37 | 26.37 | 70,000 |
| 26 Jun 2024 | 26.35 | 26.39 | 26.33 | 26.33 | 26.33 | 50,700 |
| 25 Jun 2024 | 26.31 | 26.37 | 26.31 | 26.36 | 26.36 | 14,100 |
| 24 Jun 2024 | 26.41 | 26.41 | 26.29 | 26.31 | 26.31 | 700 |
| 21 Jun 2024 | 26.34 | 26.36 | 26.34 | 26.34 | 26.34 | 1,100 |
| 20 Jun 2024 | 26.43 | 26.46 | 26.33 | 26.36 | 26.36 | 263,100 |
| 18 Jun 2024 | 26.39 | 26.41 | 26.39 | 26.40 | 26.40 | 66,100 |
| 17 Jun 2024 | 26.26 | 26.41 | 26.21 | 26.38 | 26.38 | 40,900 |
| 14 Jun 2024 | 26.25 | 26.25 | 26.19 | 26.22 | 26.22 | 1,600 |
| 13 Jun 2024 | 26.17 | 26.27 | 26.17 | 26.19 | 26.19 | 27,500 |
| 12 Jun 2024 | 26.24 | 26.25 | 26.16 | 26.22 | 26.22 | 6,700 |
| 11 Jun 2024 | 25.92 | 26.07 | 25.92 | 26.07 | 26.07 | 300 |
| 10 Jun 2024 | 26.01 | 26.05 | 26.01 | 26.03 | 26.03 | 6,500 |
| 07 Jun 2024 | 26.05 | 26.07 | 25.99 | 25.99 | 25.99 | 1,900 |
| 06 Jun 2024 | 26.01 | 26.04 | 25.93 | 25.93 | 25.93 | 36,000 |
| 05 Jun 2024 | 25.97 | 26.04 | 25.88 | 26.04 | 26.04 | 39,600 |
| 04 Jun 2024 | 25.77 | 25.85 | 25.76 | 25.83 | 25.83 | 2,800 |
| 03 Jun 2024 | 25.72 | 25.81 | 25.72 | 25.80 | 25.80 | 15,000 |
| 31 May 2024 | 25.70 | 25.78 | 25.58 | 25.78 | 25.78 | 3,100 |
| 30 May 2024 | 25.72 | 25.77 | 25.67 | 25.68 | 25.68 | 202,100 |
| 29 May 2024 | 25.78 | 25.78 | 25.75 | 25.75 | 25.75 | 3,000 |
| 28 May 2024 | 25.89 | 25.90 | 25.88 | 25.90 | 25.90 | 1,700 |
| 24 May 2024 | 25.80 | 25.89 | 25.80 | 25.87 | 25.87 | 133,600 |
| 23 May 2024 | 25.93 | 25.93 | 25.74 | 25.74 | 25.74 | 16,600 |
| 22 May 2024 | 25.88 | 25.88 | 25.82 | 25.86 | 25.86 | 12,900 |
| 21 May 2024 | 25.79 | 25.92 | 25.79 | 25.90 | 25.90 | 1,900 |
| 20 May 2024 | 25.89 | 25.89 | 25.83 | 25.83 | 25.83 | 3,700 |
| 17 May 2024 | 25.87 | 25.87 | 25.76 | 25.81 | 25.81 | 8,400 |
| 16 May 2024 | 25.83 | 25.85 | 25.79 | 25.82 | 25.82 | 27,900 |
| 15 May 2024 | 25.82 | 25.82 | 25.74 | 25.74 | 25.74 | 35,100 |
| 14 May 2024 | 25.60 | 25.63 | 25.57 | 25.63 | 25.63 | 4,100 |
| 13 May 2024 | 25.57 | 25.58 | 25.52 | 25.55 | 25.55 | 8,100 |
| 10 May 2024 | 25.54 | 25.57 | 25.54 | 25.55 | 25.55 | 2,100 |
| 09 May 2024 | 25.51 | 25.51 | 25.47 | 25.51 | 25.51 | 2,500 |
| 08 May 2024 | 25.42 | 25.48 | 25.40 | 25.40 | 25.40 | 26,400 |
| 07 May 2024 | 25.46 | 25.48 | 25.43 | 25.43 | 25.43 | 1,800 |
| 06 May 2024 | 25.31 | 25.39 | 25.31 | 25.39 | 25.39 | 1,900 |
| 03 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 300 |
| 02 May 2024 | 24.95 | 25.08 | 24.95 | 25.02 | 25.02 | 160,100 |
| 01 May 2024 | 24.92 | 24.95 | 24.92 | 24.95 | 24.95 | 1,100 |
| 30 Apr 2024 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.