Skip to main content

Pacer Swan Sos Flex [Apr] ETF (NY: PSFM )

27.92 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 21.96 21.96 21.96 21.96 0 -0.03(-0.12%)
Dec 29, 2022 21.99 21.99 21.99 21.99 0 +0.21(+0.96%)
Dec 28, 2022 21.78 21.78 21.78 21.78 0 -0.11(-0.52%)
Dec 27, 2022 21.87 21.89 21.85 21.89 539 -0.03(-0.13%)
Dec 23, 2022 21.88 21.92 21.88 21.92 250 +0.09(+0.40%)
Dec 22, 2022 21.83 21.83 21.83 21.83 0 -0.18(-0.81%)
Dec 21, 2022 22.01 22.01 22.01 22.01 0 +0.18(+0.81%)
Dec 20, 2022 21.83 21.83 21.83 21.83 0 +0.04(+0.17%)
Dec 19, 2022 21.80 21.80 21.80 21.80 5 -0.08(-0.35%)
Dec 16, 2022 21.87 21.87 21.87 21.87 0 -0.07(-0.33%)
Dec 15, 2022 21.94 21.94 21.94 21.94 0 -0.25(-1.11%)
Dec 14, 2022 22.19 22.19 22.19 22.19 100 -0.04(-0.19%)
Dec 13, 2022 22.23 22.23 22.23 22.23 0 +0.14(+0.62%)
Dec 12, 2022 22.10 22.10 22.10 22.10 0 +0.14(+0.62%)
Dec 09, 2022 21.96 21.96 21.96 21.96 0 -0.06(-0.27%)
Dec 08, 2022 22.02 22.02 22.02 22.02 0 +0.07(+0.34%)
Dec 07, 2022 21.94 21.94 21.94 21.94 72 -0.01(-0.03%)
Dec 06, 2022 21.98 22.01 21.95 21.95 4,684 -0.18(-0.81%)
Dec 05, 2022 22.13 22.13 22.13 22.13 0 -0.18(-0.79%)
Dec 02, 2022 22.28 22.30 22.28 22.30 100 +0.00(+0.02%)
Dec 01, 2022 22.31 22.31 22.30 22.30 1,549 +0.03(+0.14%)
Nov 30, 2022 21.98 22.27 21.98 22.27 100 +0.30(+1.35%)
Nov 29, 2022 21.97 21.97 21.97 21.97 118 +0.01(+0.03%)
Nov 28, 2022 21.97 21.97 21.97 21.97 0 -0.18(-0.82%)
Nov 25, 2022 22.15 22.15 22.15 22.15 0 +0.01(+0.03%)
Nov 23, 2022 22.12 22.14 22.12 22.14 100 +0.05(+0.21%)
Nov 22, 2022 22.06 22.09 22.06 22.09 100 +0.17(+0.76%)
Nov 21, 2022 21.94 21.94 21.93 21.93 172 +0.00(+0.00%)
Nov 18, 2022 21.90 21.93 21.90 21.93 332 +0.08(+0.36%)
Nov 17, 2022 21.85 21.85 21.85 21.85 0 -0.05(-0.23%)
Nov 16, 2022 21.90 21.90 21.90 21.90 0 -0.06(-0.27%)
Nov 15, 2022 21.90 21.96 21.90 21.96 100 +0.07(+0.34%)
Nov 14, 2022 22.01 22.01 21.89 21.89 100 -0.09(-0.40%)
Nov 11, 2022 21.94 21.97 21.94 21.97 100 +0.11(+0.49%)
Nov 10, 2022 21.79 21.87 21.78 21.87 854 +0.71(+3.33%)
Nov 09, 2022 21.30 21.30 21.16 21.16 250 -0.30(-1.39%)
Nov 08, 2022 21.43 21.46 21.43 21.46 100 +0.06(+0.30%)
Nov 07, 2022 21.31 21.39 21.31 21.39 100 +0.16(+0.73%)
Nov 04, 2022 21.08 21.24 21.08 21.24 200 +0.19(+0.91%)
Nov 03, 2022 21.05 21.05 21.05 21.05 1,000 -0.15(-0.70%)
Nov 02, 2022 21.20 21.20 21.20 21.20 0 -0.29(-1.37%)
Nov 01, 2022 21.55 21.55 21.49 21.49 3,229 -0.05(-0.23%)
Oct 31, 2022 21.54 21.54 21.54 21.54 0 -0.08(-0.38%)
Oct 28, 2022 21.58 21.62 21.58 21.62 182 +0.33(+1.57%)
Oct 27, 2022 21.29 21.29 21.29 21.29 0 -0.07(-0.31%)
Oct 26, 2022 21.35 21.35 21.35 21.35 0 -0.07(-0.33%)
Oct 25, 2022 21.41 21.42 21.41 21.42 212 +0.24(+1.15%)
Oct 24, 2022 21.18 0 +0.17(+0.82%)
Oct 21, 2022 20.75 21.01 20.75 21.01 504 +0.30(+1.47%)
Oct 20, 2022 20.70 20.70 20.70 20.70 0 -0.08(-0.39%)
Oct 19, 2022 20.77 20.78 20.75 20.78 1,656 -0.09(-0.44%)
Oct 18, 2022 20.86 20.88 20.85 20.88 5,328 +0.16(+0.75%)
Oct 17, 2022 20.75 20.78 20.72 20.72 4,418 +0.41(+2.02%)
Oct 14, 2022 20.34 20.34 20.31 20.31 160 -0.36(-1.72%)
Oct 13, 2022 20.66 20.66 20.66 20.66 0 +0.38(+1.89%)
Oct 12, 2022 20.28 20.28 20.28 20.28 0 -0.03(-0.14%)
Oct 11, 2022 20.31 20.31 20.31 20.31 100 -0.13(-0.62%)
Oct 10, 2022 20.43 20.43 20.43 20.43 0 -0.11(-0.52%)
Oct 07, 2022 20.54 20.54 20.54 20.54 100 -0.41(-1.97%)
Oct 06, 2022 20.95 20.95 20.95 20.95 0 -0.13(-0.62%)
Oct 05, 2022 21.12 21.12 21.08 21.08 6,247 -0.02(-0.11%)
Oct 04, 2022 21.08 21.14 21.05 21.11 3,967 +0.41(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.