MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSEP — Pacer Swan SOS Moderate September ETF
Cboe BZXPacer Swan SOS Moderate September ETF
$33.00
+0.06(+0.18%)
- O
- 32.98
- H
- 33.00
- L
- 32.98
- V
- 1.07K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.00
Period Return+19.65%
Period High$33.18
Period Low$27.55
Avg Daily Volume1.1K
Total Trading Days82
MSEP — Historical OHLCV Price & Volume Table
Jun 9, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.98 | $33.00 | $32.98 | $33.00 | +$0.06 | +0.18% | 1,069 | $32.99 | $32.98 $33.00 |
| Oct 2, 2026 | $32.94 | $32.94 | $32.94 | $32.94 | +$0.11 | +0.32% | 14 | $32.98 | $32.94 $32.94 |
| Oct 1, 2026 | $32.86 | $32.86 | $32.72 | $32.84 | +$0.02 | +0.05% | 912 | $32.78 | $32.72 $32.86 |
| Sep 30, 2026 | $32.88 | $32.88 | $32.82 | $32.82 | $-0.01 | -0.04% | 512 | $32.88 | $32.82 $32.88 |
| Sep 29, 2026 | $32.86 | $32.86 | $32.82 | $32.83 | $-0.01 | -0.03% | 2,123 | $32.86 | $32.82 $32.86 |
| Sep 28, 2026 | $32.86 | $32.89 | $32.82 | $32.84 | $-0.12 | -0.36% | 2,191 | $32.86 | $32.82 $32.89 |
| Sep 25, 2026 | $32.96 | $32.96 | $32.96 | $32.96 | +$0.03 | +0.10% | 12 | $32.90 | $32.96 $32.96 |
| Sep 24, 2026 | $32.86 | $32.96 | $32.86 | $32.93 | $-0.03 | -0.09% | 17,863 | $32.94 | $32.86 $32.96 |
| Sep 23, 2026 | $32.99 | $32.99 | $32.94 | $32.96 | $-0.06 | -0.17% | 12,777 | $32.95 | $32.94 $32.99 |
| Sep 22, 2026 | $33.05 | $33.06 | $33.00 | $33.01 | +$0.01 | +0.04% | 4,600 | $33.03 | $33.00 $33.06 |
| Sep 21, 2026 | $32.94 | $33.02 | $32.94 | $33.00 | +$0.24 | +0.72% | 5,586 | $32.99 | $32.94 $33.02 |
| Sep 18, 2026 | $32.76 | $32.76 | $32.76 | $32.76 | +$0.02 | +0.06% | 512 | $32.76 | $32.76 $32.76 |
| Sep 17, 2026 | $32.74 | $32.74 | $32.74 | $32.74 | +$0.21 | +0.63% | 22 | $32.73 | $32.74 $32.74 |
| Sep 16, 2026 | $32.54 | $32.54 | $32.54 | $32.54 | $-0.09 | -0.27% | 36 | $32.62 | $32.54 $32.54 |
| Sep 15, 2026 | $32.62 | $32.63 | $32.62 | $32.63 | $-0.09 | -0.29% | 164 | $32.62 | $32.62 $32.63 |
| Sep 14, 2026 | $32.72 | $32.72 | $32.72 | $32.72 | $-0.06 | -0.20% | 11 | $32.64 | $32.72 $32.72 |
| Sep 11, 2026 | $32.83 | $32.84 | $32.78 | $32.78 | +$0.16 | +0.48% | 1,854 | $32.83 | $32.78 $32.84 |
| Sep 10, 2026 | $32.65 | $32.68 | $32.63 | $32.63 | $-0.11 | -0.34% | 914 | $32.66 | $32.63 $32.68 |
| Sep 9, 2026 | $32.82 | $32.82 | $32.74 | $32.74 | $-0.09 | -0.27% | 2,351 | $32.78 | $32.74 $32.82 |
| Sep 8, 2026 | $32.88 | $32.90 | $32.83 | $32.83 | $-0.09 | -0.28% | 2,135 | $32.88 | $32.83 $32.90 |
| Sep 4, 2026 | $32.98 | $33.16 | $32.92 | $32.92 | $-0.04 | -0.12% | 8,375 | $33.00 | $32.92 $33.16 |
| Sep 3, 2026 | $32.99 | $33.18 | $32.96 | $32.96 | +$0.16 | +0.48% | 2,647 | $33.03 | $32.96 $33.18 |
| Sep 2, 2026 | $32.83 | $33.02 | $32.79 | $32.80 | +$0.07 | +0.22% | 7,332 | $32.83 | $32.79 $33.02 |
| Sep 1, 2026 | $32.79 | $32.79 | $32.68 | $32.73 | $-0.09 | -0.26% | 2,780 | $32.71 | $32.68 $32.79 |
| Aug 31, 2026 | $32.82 | $32.82 | $32.82 | $32.82 | +$0.01 | +0.02% | 47 | $32.81 | $32.82 $32.82 |
| Aug 28, 2026 | $32.85 | $32.87 | $32.81 | $32.81 | +$0.03 | +0.09% | 8,282 | $32.86 | $32.81 $32.87 |
| Aug 27, 2026 | $32.78 | $32.78 | $32.78 | $32.78 | +$0.04 | +0.12% | 6 | $32.80 | $32.78 $32.78 |
| Aug 26, 2026 | $32.74 | $32.74 | $32.74 | $32.74 | +$0.01 | +0.04% | 6 | $32.74 | $32.74 $32.74 |
| Aug 25, 2026 | $32.73 | $32.73 | $32.73 | $32.73 | +$0.03 | +0.11% | 6 | $32.75 | $32.73 $32.73 |
| Aug 24, 2026 | $32.70 | $32.70 | $32.70 | $32.70 | $-0.00 | -0.01% | 6 | $32.70 | $32.70 $32.70 |