Canada markets open in 1 hour 28 minutes

Pacer Swan SOS Moderate (January) ETF (PSMD)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
27.87+0.04 (+0.13%)
At close: 02:59PM EDT
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202427.8727.9027.8327.8727.8711,300
Jun 28, 202427.8627.8627.8327.8327.83400
Jun 27, 202427.8427.8527.8027.8427.84800
Jun 26, 202427.8027.8027.8027.8027.809,300
Jun 25, 202427.8127.8127.8127.8127.81200
Jun 24, 202427.7827.7827.7727.7727.77100
Jun 21, 202427.7727.7827.7627.7827.78300
Jun 20, 202427.7927.7927.7827.7827.78200
Jun 18, 202427.7627.8427.7627.8227.822,100
Jun 17, 202427.7127.8127.7127.7927.79700
Jun 14, 202427.7027.7327.7027.7327.732,400
Jun 13, 202427.7227.7527.6927.7127.7113,000
Jun 12, 202427.7527.7527.6927.7327.7316,500
Jun 11, 202427.5727.6327.5727.6327.63300
Jun 10, 202427.5627.6027.5427.6027.606,500
Jun 07, 202427.5527.5827.5527.5827.58500
Jun 06, 202427.5327.5327.5327.5327.539,500
Jun 05, 202427.5727.5727.5727.5727.57100
Jun 04, 202427.4127.4527.4027.4527.456,000
Jun 03, 202427.4027.4427.3927.4427.44900
May 31, 202427.3627.4327.2827.4327.432,600
May 30, 202427.3327.3327.3327.3327.33-
May 29, 202427.3727.3927.3727.3927.392,400
May 28, 202427.4627.4627.4427.4627.462,400
May 24, 202427.4627.4627.4627.4627.46-
May 23, 202427.4527.4527.3727.3727.37100
May 22, 202427.4027.4327.4027.4327.431,000
May 21, 202427.4427.4727.4427.4727.47700
May 20, 202427.4027.4227.4027.4227.421,100
May 17, 202427.3727.4027.3627.4027.408,100
May 16, 202427.4027.4427.3927.3927.397,300
May 15, 202427.3527.3527.3527.3527.359,600
May 14, 202427.2727.2727.2727.2727.27100
May 13, 202427.2227.2227.2027.2027.20400
May 10, 202427.2227.2227.1727.1727.17400
May 09, 202427.1527.1527.1227.1527.152,100
May 08, 202427.0827.0827.0827.0827.085,900
May 07, 202427.1027.1027.1027.1027.10-
May 06, 202427.0627.0627.0627.0627.06-
May 03, 202426.9426.9626.9426.9626.961,700
May 02, 202426.7626.8126.7026.7426.7425,600
May 01, 202426.6826.8426.6626.6826.6819,500
Apr 30, 202426.7326.7326.7326.7326.73400
Apr 29, 202426.8926.8926.8926.8926.89300
Apr 26, 202426.8526.8526.8426.8526.851,600
Apr 25, 202426.6026.7226.6026.7226.72200
Apr 24, 202426.7926.7926.7926.7926.79500
Apr 23, 202426.7626.7626.7126.7126.7131,700
Apr 22, 202426.5926.6326.5926.6326.631,400
Apr 19, 202426.4626.4626.4626.4626.46300
Apr 18, 202426.5826.5926.5826.5926.59200
Apr 17, 202426.6326.6326.6326.6326.63-
Apr 16, 202426.7126.7126.7126.7126.71800
Apr 15, 202426.6926.6926.6926.6926.693,100
Apr 12, 202426.8326.8326.8326.8326.83100
Apr 11, 202426.9727.0026.9727.0027.001,000
Apr 10, 202426.8826.9126.8726.9126.914,000
Apr 09, 202426.9627.0126.9527.0127.012,000
Apr 08, 202426.9726.9726.9426.9426.9413,400
Apr 05, 202427.0127.0426.9527.0327.03223,600
Apr 04, 202426.8326.8326.8326.8326.8316,900
Apr 03, 202426.9927.0126.9826.9826.98600
Apr 02, 202426.9327.0126.9326.9726.9744,900
Apr 01, 202427.0427.1027.0427.0627.0628,600
Mar 28, 202427.0327.0827.0327.0827.0811,200
Mar 27, 202426.9627.0526.9627.0527.05200
Mar 26, 202426.9727.0326.9326.9326.93257,700
Mar 25, 202426.9827.0326.9826.9826.9859,500
Mar 22, 202427.0027.0227.0027.0227.02700
Mar 21, 202427.0427.0427.0227.0227.02700
Mar 20, 202426.9926.9926.9926.9926.99-
Mar 19, 202426.9326.9326.9326.9326.93100
Mar 18, 202426.8926.8926.7626.7626.7658,700
Mar 15, 202426.7526.7726.7526.7726.77200
Mar 14, 202426.8326.8326.8326.8326.83100
Mar 13, 202426.8926.8926.8626.8626.8644,700
Mar 12, 202426.9026.9026.8226.8226.8234,300
Mar 11, 202426.7926.8026.7626.7626.769,500
Mar 08, 202426.9626.9626.7726.7726.77800
Mar 07, 202426.7526.8326.7526.8326.836,400
Mar 06, 202426.7026.7826.7026.7626.7616,800
Mar 05, 202426.7526.7526.6426.6426.6451,600
Mar 04, 202426.7926.7926.7926.7926.79-
Mar 01, 202426.8226.8326.7626.7626.7639,400
Feb 29, 202426.7026.7526.7026.7526.75100
Feb 28, 202426.7126.7126.6326.6726.6734,400
Feb 27, 202426.7026.7026.6526.6526.6540,000
Feb 26, 202426.6926.7026.6426.6726.674,600
Feb 23, 202426.7926.7926.7326.7326.73200
Feb 22, 202426.6826.7026.6226.7026.706,100
Feb 21, 202426.3626.4726.3626.4726.47800
Feb 20, 202426.4726.4826.4126.4426.449,000
Feb 16, 202426.5526.5526.4626.4626.4640,100
Feb 15, 202426.5926.6026.5226.5626.564,000
Feb 14, 202426.4426.4926.4126.4926.491,400
Feb 13, 202426.4326.4326.3526.3626.3631,200
Feb 12, 202426.5726.5926.5526.5526.55300
Feb 09, 202426.5726.5726.4826.4826.4863,300
Feb 08, 202426.4326.5326.4326.5026.506,800
Feb 07, 202426.5226.5226.4726.4726.4720,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...