Canada markets closed

Pacer Swan SOS Moderate (April) ETF (PSMR)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
25.43+0.04 (+0.15%)
At close: 11:10AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202425.4625.4825.4325.4325.431,825
May 06, 202425.3125.3925.3125.3925.391,900
May 03, 202425.2725.2725.2725.2725.27300
May 02, 202424.9525.0824.9525.0225.02160,100
May 01, 202424.9224.9524.9224.9524.951,100
Apr 30, 202425.0525.0525.0025.0025.001,000
Apr 29, 202425.2425.2425.1725.1725.17900
Apr 26, 202425.0525.2025.0525.1725.175,200
Apr 25, 202424.9625.0424.8625.0425.0429,100
Apr 24, 202425.0925.1025.0225.1025.105,900
Apr 23, 202425.1225.1425.0225.0225.02199,500
Apr 22, 202424.8024.9724.8024.8724.8728,800
Apr 19, 202424.7924.8524.7724.7824.782,500
Apr 18, 202424.9525.0024.8824.9124.917,400
Apr 17, 202425.1625.1624.9324.9624.96261,700
Apr 16, 202425.0625.0725.0425.0525.052,200
Apr 15, 202425.0425.0525.0425.0525.052,400
Apr 12, 202425.3425.3425.2125.2125.2111,400
Apr 11, 202425.3725.4625.2725.4225.4215,700
Apr 10, 202425.3325.3325.3125.3125.31200
Apr 09, 202425.5125.5125.3125.4625.4612,300
Apr 08, 202425.3525.4825.3525.3625.3648,800
Apr 05, 202425.3925.4825.3925.4125.41244,100
Apr 04, 202425.5625.5625.2125.2125.2139,900
Apr 03, 202425.4125.5225.4025.4125.4164,100
Apr 02, 202425.3825.3825.3825.3825.38100
Apr 01, 202425.8025.8025.4925.4925.49172,500
Mar 28, 202425.4925.4925.4925.4925.49100
Mar 27, 202425.4625.4625.4425.4525.45400
Mar 26, 202425.4325.4325.4325.4325.433,000
Mar 25, 202425.5025.5025.4625.4625.461,400
Mar 22, 202425.4525.4525.4525.4525.45100
Mar 21, 202425.4425.4425.4425.4425.44100
Mar 20, 202425.4425.4425.4425.4425.44-
Mar 19, 202425.4125.4225.4125.4225.42900
Mar 18, 202425.4425.4425.4025.4025.4010,900
Mar 15, 202425.4125.4125.4125.4125.41-
Mar 14, 202425.4125.4125.4125.4125.41100
Mar 13, 202425.4125.4125.3825.4025.405,000
Mar 12, 202425.3825.3925.3825.3925.393,300
Mar 11, 202425.3725.3825.3625.3825.386,600
Mar 08, 202425.3825.3825.3825.3825.38100
Mar 07, 202425.4025.4025.3825.3825.38400
Mar 06, 202425.3525.3825.3525.3825.38600
Mar 05, 202425.3825.3825.3425.3425.346,500
Mar 04, 202425.3525.3825.3525.3825.38600
Mar 01, 202425.3425.3425.3425.3425.346,300
Feb 29, 202425.3625.3625.3625.3625.36-
Feb 28, 202425.3225.3425.3225.3425.34600
Feb 27, 202425.3125.3125.3125.3125.316,400
Feb 26, 202425.3125.3325.3025.3325.3312,100
Feb 23, 202425.3225.3225.3225.3225.32100
Feb 22, 202425.2925.3025.2925.3025.304,700
Feb 21, 202425.2225.2625.2225.2625.269,100
Feb 20, 202425.2725.2725.2225.2725.279,400
Feb 16, 202425.2525.2525.2525.2525.257,100
Feb 15, 202425.2825.2825.2825.2825.28-
Feb 14, 202425.2825.2825.2625.2625.26200
Feb 13, 202425.2225.2225.2225.2225.22-
Feb 12, 202425.2725.2725.2325.2725.271,100
Feb 09, 202425.2025.2025.2025.2025.209,700
Feb 08, 202425.2025.2325.1925.2325.232,000
Feb 07, 202425.2025.2025.2025.2025.203,200
Feb 06, 202425.1925.1925.1925.1925.19100
Feb 05, 202425.1225.1825.1225.1825.18200
Feb 02, 202425.1725.1725.1725.1725.17-
Feb 01, 202425.0925.1125.0925.1125.11900
Jan 31, 202425.1025.1225.0225.0225.0214,100
Jan 30, 202425.1325.1325.1325.1325.13-
Jan 29, 202425.1325.1325.1325.1325.13-
Jan 26, 202425.0725.0925.0725.0925.091,200
Jan 25, 202425.0825.0825.0825.0825.08-
Jan 24, 202425.0625.0625.0625.0625.06-
Jan 23, 202425.0625.0625.0625.0625.06-
Jan 22, 202425.0325.0325.0325.0325.03-
Jan 19, 202425.0025.0025.0025.0025.00100
Jan 18, 202424.9024.9024.8924.9024.90600
Jan 17, 202424.8224.8224.8024.8024.807,100
Jan 16, 202424.8524.8724.8524.8724.872,200
Jan 12, 202424.9124.9124.9124.9124.91100
Jan 11, 202424.9024.9024.9024.9024.90-
Jan 10, 202424.8524.8824.8524.8824.884,200
Jan 09, 202424.8324.8324.8324.8324.83-
Jan 08, 202424.8324.8324.8324.8324.83-
Jan 05, 202424.7224.7224.7024.7024.702,000
Jan 04, 202424.6624.6624.6624.6624.66100
Jan 03, 202424.6824.6824.6824.6824.68-
Jan 02, 202424.7824.7924.7824.7924.79700
Dec 29, 202324.8824.9324.8424.9324.932,500
Dec 28, 202324.9024.9024.8724.8724.872,700
Dec 27, 202324.8424.8624.8424.8624.86500
Dec 26, 202324.8724.8724.8424.8424.84900
Dec 22, 202324.8624.8624.7924.7924.792,400
Dec 21, 202324.6824.7324.6724.7324.731,500
Dec 20, 202324.6224.6224.6224.6224.62-
Dec 19, 202324.7324.7324.7324.7324.73100
Dec 18, 202324.6824.7224.6724.7224.721,100
Dec 15, 202324.7024.7124.6824.6824.682,600
Dec 14, 202324.6724.6724.6724.6724.67-
Dec 13, 202324.6424.6424.6424.6424.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...