MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PSMR — Pacer Swan SOS Moderate (April) ETF
Cboe BZXPacer Swan SOS Moderate (April) ETF
$33.12
+0.08(+0.24%)
- O
- 33.12
- H
- 33.12
- L
- 33.12
- V
- 611
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.12
Period Return+23.63%
Period High$33.12
Period Low$26.75
Avg Daily Volume6.5K
Total Trading Days365
PSMR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | +$0.08 | +0.24% | 611 | $33.11 | $33.12 $33.12 |
| Oct 5, 2026 | $33.03 | $33.06 | $33.03 | $33.04 | +$0.05 | +0.15% | 626 | $33.05 | $33.03 $33.06 |
| Oct 2, 2026 | $33.02 | $33.02 | $32.99 | $32.99 | +$0.05 | +0.17% | 519 | $33.02 | $32.99 $33.02 |
| Oct 1, 2026 | $32.92 | $32.96 | $32.92 | $32.94 | +$0.01 | +0.03% | 1,414 | $32.93 | $32.92 $32.96 |
| Sep 30, 2026 | $32.99 | $32.99 | $32.92 | $32.92 | +$0.01 | +0.04% | 1,011 | $32.98 | $32.92 $32.99 |
| Sep 29, 2026 | $32.95 | $32.95 | $32.91 | $32.91 | $-0.01 | -0.03% | 715 | $32.94 | $32.91 $32.95 |
| Sep 28, 2026 | $32.94 | $32.94 | $32.92 | $32.92 | $-0.05 | -0.14% | 341 | $32.94 | $32.92 $32.94 |
| Sep 25, 2026 | $32.95 | $32.98 | $32.95 | $32.97 | +$0.06 | +0.17% | 1,313 | $32.98 | $32.95 $32.98 |
| Sep 24, 2026 | $32.90 | $32.94 | $32.90 | $32.91 | $-0.01 | -0.02% | 843 | $32.93 | $32.90 $32.94 |
| Sep 23, 2026 | $32.92 | $32.92 | $32.92 | $32.92 | $-0.05 | -0.15% | 112 | $32.93 | $32.92 $32.92 |
| Sep 22, 2026 | $32.94 | $32.97 | $32.94 | $32.97 | +$0.02 | +0.06% | 4,551 | $32.94 | $32.94 $32.97 |
| Sep 21, 2026 | $32.88 | $32.95 | $32.88 | $32.95 | +$0.13 | +0.40% | 1,109 | $32.90 | $32.88 $32.95 |
| Sep 18, 2026 | $32.80 | $32.82 | $32.76 | $32.81 | +$0.02 | +0.06% | 12,326 | $32.77 | $32.76 $32.82 |
| Sep 17, 2026 | $32.79 | $32.80 | $32.79 | $32.80 | +$0.12 | +0.35% | 337 | $32.79 | $32.79 $32.80 |
| Sep 16, 2026 | $32.68 | $32.68 | $32.68 | $32.68 | $-0.06 | -0.18% | 222 | $32.78 | $32.68 $32.68 |
| Sep 15, 2026 | $32.74 | $32.74 | $32.74 | $32.74 | +$0.04 | +0.12% | 35 | $32.74 | $32.74 $32.74 |
| Sep 14, 2026 | $32.79 | $32.79 | $32.70 | $32.70 | $-0.10 | -0.29% | 4,452 | $32.71 | $32.70 $32.79 |
| Sep 11, 2026 | $32.80 | $32.80 | $32.80 | $32.80 | +$0.09 | +0.28% | 12 | $32.80 | $32.80 $32.80 |
| Sep 10, 2026 | $32.70 | $32.72 | $32.69 | $32.71 | $-0.05 | -0.15% | 768 | $32.70 | $32.69 $32.72 |
| Sep 9, 2026 | $32.74 | $32.76 | $32.73 | $32.76 | $-0.06 | -0.18% | 2,391 | $32.74 | $32.73 $32.76 |
| Sep 8, 2026 | $32.82 | $32.82 | $32.82 | $32.82 | $-0.03 | -0.09% | 12 | $32.81 | $32.82 $32.82 |
| Sep 4, 2026 | $32.85 | $32.85 | $32.85 | $32.85 | $-0.02 | -0.05% | 210 | $32.85 | $32.85 $32.85 |
| Sep 3, 2026 | $32.86 | $32.86 | $32.86 | $32.86 | +$0.08 | +0.23% | 41 | $32.70 | $32.86 $32.86 |
| Sep 2, 2026 | $32.79 | $32.79 | $32.79 | $32.79 | +$0.07 | +0.20% | 50 | $32.74 | $32.79 $32.79 |
| Sep 1, 2026 | $32.72 | $32.72 | $32.72 | $32.72 | $-0.07 | -0.21% | 112 | $32.73 | $32.72 $32.72 |
| Aug 31, 2026 | $32.76 | $32.79 | $32.76 | $32.79 | +$0.01 | +0.03% | 190 | $32.75 | $32.76 $32.79 |
| Aug 28, 2026 | $32.78 | $32.78 | $32.78 | $32.78 | +$0.00 | +0.00% | 9 | $32.80 | $32.78 $32.78 |
| Aug 27, 2026 | $32.76 | $32.78 | $32.73 | $32.78 | +$0.06 | +0.17% | 7,985 | $32.73 | $32.73 $32.78 |
| Aug 26, 2026 | $32.68 | $32.73 | $32.68 | $32.73 | +$0.02 | +0.05% | 210 | $32.69 | $32.68 $32.73 |
| Aug 25, 2026 | $32.70 | $32.71 | $32.68 | $32.71 | +$0.03 | +0.09% | 760 | $32.69 | $32.68 $32.71 |