Pacer Swan SOS Flex (January) ETF (PSFD)
BATS: PSFD · Real-Time Price · USD
37.37
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
PSFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 37.46 | 37.47 | 37.35 | 37.37 | 37.37 | -0.11% | 45,572 |
| Dec 30, 2025 | 37.38 | 37.41 | 37.38 | 37.41 | 37.41 | 0.02% | 2,197 |
| Dec 29, 2025 | 37.41 | 37.43 | 37.41 | 37.41 | 37.41 | 0.03% | 1,149 |
| Dec 26, 2025 | 37.34 | 37.40 | 37.34 | 37.40 | 37.40 | 0.12% | 468 |
| Dec 24, 2025 | 37.33 | 37.41 | 37.33 | 37.35 | 37.35 | -0.12% | 6,890 |
| Dec 23, 2025 | 37.35 | 37.40 | 37.35 | 37.40 | 37.40 | 0.07% | 1,256 |
| Dec 22, 2025 | 37.30 | 37.37 | 37.27 | 37.37 | 37.37 | 0.23% | 6,176 |
| Dec 19, 2025 | 37.33 | 37.33 | 37.28 | 37.28 | 37.28 | 0.33% | 1,492 |
| Dec 18, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.46% | 64 |
| Dec 17, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.53% | 628 |
| Dec 16, 2025 | 37.14 | 37.19 | 37.14 | 37.19 | 37.19 | 0.01% | 319 |
| Dec 15, 2025 | 37.25 | 37.25 | 37.19 | 37.19 | 37.19 | 0.02% | 5,392 |
| Dec 12, 2025 | 37.16 | 37.18 | 37.16 | 37.18 | 37.18 | -0.13% | 674 |
| Dec 11, 2025 | 37.28 | 37.29 | 37.23 | 37.23 | 37.23 | 0.08% | 852 |
| Dec 10, 2025 | 37.10 | 37.24 | 37.10 | 37.20 | 37.20 | 0.23% | 936 |
| Dec 9, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.02% | 85 |
| Dec 8, 2025 | 37.13 | 37.13 | 37.09 | 37.11 | 37.11 | 0.04% | 576 |
| Dec 5, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - | 975 |
| Dec 4, 2025 | 37.10 | 37.10 | 37.09 | 37.09 | 37.09 | 0.07% | 237 |
| Dec 3, 2025 | 37.04 | 37.07 | 37.01 | 37.07 | 37.07 | 0.31% | 654 |
| Dec 2, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.08% | 1,034 |
| Dec 1, 2025 | 36.98 | 37.02 | 36.98 | 36.98 | 36.98 | -0.02% | 3,986 |
| Nov 28, 2025 | 37.03 | 37.03 | 36.99 | 36.99 | 36.99 | 0.15% | 188 |
| Nov 26, 2025 | 36.97 | 36.97 | 36.93 | 36.93 | 36.93 | 0.29% | 634 |
| Nov 25, 2025 | 36.78 | 36.83 | 36.78 | 36.83 | 36.83 | 0.44% | 487 |
| Nov 24, 2025 | 36.63 | 36.67 | 36.63 | 36.67 | 36.66 | 0.90% | 443 |
| Nov 21, 2025 | 36.36 | 36.36 | 36.32 | 36.34 | 36.34 | 0.53% | 620 |
| Nov 20, 2025 | 36.77 | 36.78 | 36.15 | 36.15 | 36.15 | -0.74% | 2,049 |
| Nov 19, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.17% | 66 |
| Nov 18, 2025 | 36.40 | 36.44 | 36.36 | 36.36 | 36.36 | -0.30% | 1,378 |
| Nov 17, 2025 | 36.55 | 36.55 | 36.47 | 36.47 | 36.47 | -0.37% | 220 |
| Nov 14, 2025 | 36.62 | 36.62 | 36.60 | 36.60 | 36.60 | 0.02% | 256 |
| Nov 13, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -0.46% | 265 |
| Nov 12, 2025 | 36.81 | 36.81 | 36.76 | 36.76 | 36.76 | - | 1,422 |
| Nov 11, 2025 | 36.83 | 36.84 | 36.76 | 36.76 | 36.76 | 0.01% | 2,029 |
| Nov 10, 2025 | 36.63 | 36.83 | 36.63 | 36.76 | 36.76 | 0.84% | 2,085 |
| Nov 7, 2025 | 36.29 | 36.46 | 36.25 | 36.45 | 36.45 | -0.28% | 3,157 |
| Nov 6, 2025 | 36.57 | 36.57 | 36.52 | 36.55 | 36.55 | -0.18% | 1,122 |
| Nov 5, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.15% | 1,006 |
| Nov 4, 2025 | 36.62 | 36.65 | 36.57 | 36.57 | 36.56 | -0.29% | 1,759 |
| Nov 3, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.02% | 1,098 |
| Oct 31, 2025 | 36.75 | 36.75 | 36.66 | 36.66 | 36.66 | 0.09% | 579 |
| Oct 30, 2025 | 36.63 | 36.74 | 36.63 | 36.63 | 36.63 | -0.22% | 1,021 |
| Oct 29, 2025 | 36.74 | 36.74 | 36.67 | 36.71 | 36.71 | -0.06% | 1,117 |
| Oct 28, 2025 | 36.66 | 36.80 | 36.66 | 36.73 | 36.73 | -0.02% | 631 |
| Oct 27, 2025 | 36.70 | 36.74 | 36.70 | 36.74 | 36.74 | 0.34% | 2,000 |
| Oct 24, 2025 | 36.65 | 36.67 | 36.62 | 36.62 | 36.62 | 0.27% | 1,309 |
| Oct 23, 2025 | 36.56 | 36.56 | 36.49 | 36.52 | 36.52 | 0.26% | 1,495 |
| Oct 22, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.22% | 124 |
| Oct 21, 2025 | 36.44 | 36.51 | 36.42 | 36.50 | 36.50 | 0.12% | 2,436 |