New Zealand Markets open in 5 hrs 55 mins

Pacer Swan SOS Moderate (April) ETF (PSMR)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
25.33+0.01 (+0.02%)
As of 01:37PM EST. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
27 Nov 202324.2724.2724.1824.1824.1822,500
24 Nov 202324.2424.2424.2424.2424.24-
22 Nov 202324.2624.2624.2224.2224.221,400
21 Nov 202324.2124.2124.2024.2024.201,100
20 Nov 202324.1924.1924.1924.1924.19100
17 Nov 202324.0424.1124.0424.0924.0915,900
16 Nov 202324.0124.1023.9924.0224.0226,000
15 Nov 202324.0424.0424.0424.0424.04-
14 Nov 202323.9723.9823.9723.9823.982,800
13 Nov 202323.7523.7523.7523.7523.75-
10 Nov 202323.7623.7623.7623.7623.76-
09 Nov 202323.5223.5223.5223.5223.52-
08 Nov 202323.6223.6223.6023.6023.604,200
07 Nov 202323.6323.6323.6323.6323.63100
06 Nov 202323.5123.5823.5123.5823.58200
03 Nov 202323.5623.5623.5623.5623.56100
02 Nov 202323.2723.4123.2723.4123.412,400
01 Nov 202323.1423.1423.1423.1423.14-
31 Oct 202322.9622.9922.9622.9922.99200
30 Oct 202322.8622.8722.8522.8522.859,000
27 Oct 202322.8922.8922.7122.7122.71800
26 Oct 202322.7922.7922.7922.7922.79-
25 Oct 202322.9622.9622.9622.9622.96-
24 Oct 202323.1423.2023.1423.1923.192,500
23 Oct 202323.0623.0623.0623.0623.06-
20 Oct 202323.0823.0823.0823.0823.08-
19 Oct 202323.2623.2623.2623.2623.26-
18 Oct 202323.3123.3323.3123.3323.335,900
17 Oct 202323.5423.5423.5423.5423.54900
16 Oct 202323.5123.5123.5123.5123.513,600
13 Oct 202323.4023.4023.4023.4023.40-
12 Oct 202323.5123.5223.4723.4723.471,300
11 Oct 202323.5123.5123.5123.5123.51-
10 Oct 202323.4423.4823.4423.4823.48200
09 Oct 202323.3623.3723.3623.3623.369,800
06 Oct 202323.3523.3523.3223.3223.32400
05 Oct 202323.1523.1523.1523.1523.15-
04 Oct 202323.1723.1723.1723.1723.17100
03 Oct 202323.0423.0423.0423.0423.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...