Pacer Swan SOS Moderate (April) ETF (PSMR) Historical Stock Data
29.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSMR is up 0.06% a day on average. There have been 23 days where Pacer Swan SOS Moderate (April) ETF closed green and 7 days where PSMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 29.62 | 29.62 | ↑$0.00 (0.00%) | 29.62 | 29.62 | 3.55K |
| 2025-12-04 | 29.56 | 29.58 | ↑$0.02 (0.06%) | 29.56 | 29.58 | 257 |
| 2025-12-03 | 29.62 | 29.61 | ↓$0.01 (-0.03%) | 29.56 | 29.70 | 3.06K |
| 2025-12-02 | 29.67 | 29.51 | ↓$0.16 (-0.54%) | 29.51 | 29.67 | 3.69K |
| 2025-11-26 | 29.52 | 29.52 | ↑$0.00 (0.00%) | 29.52 | 29.52 | 106 |
| 2025-11-25 | 29.48 | 29.48 | ↑$0.00 (0.00%) | 29.48 | 29.48 | 1 |
| 2025-11-24 | 29.43 | 29.43 | ↑$0.00 (0.00%) | 29.43 | 29.43 | 52 |
| 2025-11-21 | 29.28 | 29.28 | ↑$0.00 (0.00%) | 29.28 | 29.28 | 9 |
| 2025-11-19 | 29.29 | 29.29 | ↑$0.00 (0.00%) | 29.29 | 29.29 | 4 |
| 2025-11-14 | 29.38 | 29.38 | ↑$0.00 (0.00%) | 29.38 | 29.38 | 2 |
| 2025-11-12 | 29.44 | 29.44 | ↑$0.00 (0.00%) | 29.44 | 29.44 | 3.63K |
| 2025-11-11 | 29.44 | 29.44 | ↑$0.00 (0.00%) | 29.44 | 29.44 | 3.77K |
| 2025-11-10 | 29.46 | 29.47 | ↑$0.01 (0.02%) | 29.46 | 29.55 | 7.69K |
| 2025-11-07 | 28.86 | 29.32 | ↑$0.46 (1.61%) | 28.86 | 29.32 | 8.12K |
| 2025-11-06 | 29.34 | 29.31 | ↓$0.03 (-0.12%) | 29.31 | 29.34 | 130 |
| 2025-11-05 | 29.51 | 29.32 | ↓$0.19 (-0.64%) | 29.32 | 29.53 | 5.72K |
| 2025-11-04 | 29.37 | 29.37 | ↑$0.00 (0.00%) | 29.37 | 29.37 | 95 |
| 2025-11-03 | 29.38 | 29.38 | ↑$0.00 (0.00%) | 29.38 | 29.38 | 3.80K |
| 2025-10-30 | 29.38 | 29.41 | ↑$0.03 (0.11%) | 29.37 | 29.42 | 1.83K |
| 2025-10-29 | 29.40 | 29.45 | ↑$0.05 (0.15%) | 29.40 | 29.45 | 105 |
| 2025-10-28 | 29.47 | 29.47 | ↓$0.00 (-0.01%) | 29.42 | 29.47 | 416 |
| 2025-10-27 | 29.42 | 29.47 | ↑$0.05 (0.17%) | 29.40 | 29.47 | 2.11K |
| 2025-10-24 | 29.35 | 29.42 | ↑$0.07 (0.24%) | 29.35 | 29.42 | 467 |
| 2025-10-23 | 29.30 | 29.37 | ↑$0.07 (0.24%) | 29.30 | 29.37 | 263 |
| 2025-10-22 | 29.30 | 29.31 | ↑$0.01 (0.03%) | 29.30 | 29.31 | 105 |
| 2025-10-21 | 29.29 | 29.36 | ↑$0.07 (0.23%) | 29.29 | 29.36 | 215 |
| 2025-10-17 | 29.14 | 29.18 | ↑$0.04 (0.14%) | 29.14 | 29.19 | 2.20K |
| 2025-10-15 | 29.23 | 29.21 | ↓$0.03 (-0.09%) | 29.20 | 29.28 | 3.06K |
| 2025-10-14 | 29.21 | 29.21 | ↓$0.00 (-0.01%) | 29.21 | 29.21 | 127 |
| 2025-10-13 | 29.18 | 29.24 | ↑$0.06 (0.21%) | 29.18 | 29.24 | 107 |
Create an account or log in to view more rows.
$PSMR fuck all u greedy bulls
$PSMR rubbish
$PSMR keep it going
$PSMR Green today if ya buy
$PSMR Very bullish action
$PSMR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$PSMR the bulls in here
$PSMR bear trap dude
$PSMR buy
$PSMR buy and hodl friends. we may be early
but we are not wrong. very soon.