Pacer Swan SOS Moderate (April) ETF (PSMR) Historical Stock Data
25.04 ↓0.06 (-0.23%)
As of April 24, 2024, 12:16pm EST.
Historical Data
In the past 30 trading days, PSMR is down -0.14% a day on average. There have been 15 days where Pacer Swan SOS Moderate (April) ETF closed green and 15 days where PSMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.96 | 25.04 | ↑$0.08 (0.32%) | 24.86 | 25.04 | 29.11K |
| 2024-04-24 | 25.09 | 25.10 | ↑$0.00 (0.01%) | 25.06 | 25.10 | 5.90K |
| 2024-04-23 | 25.12 | 25.02 | ↓$0.10 (-0.40%) | 25.02 | 25.14 | 199.49K |
| 2024-04-22 | 24.80 | 24.87 | ↑$0.07 (0.28%) | 24.80 | 24.97 | 28.79K |
| 2024-04-19 | 24.79 | 24.78 | ↓$0.01 (-0.05%) | 24.77 | 24.86 | 2.50K |
| 2024-04-18 | 24.95 | 24.91 | ↓$0.04 (-0.18%) | 24.88 | 25.00 | 7.40K |
| 2024-04-17 | 25.16 | 24.96 | ↓$0.20 (-0.80%) | 24.93 | 25.16 | 261.71K |
| 2024-04-16 | 25.06 | 25.05 | ↓$0.01 (-0.04%) | 25.05 | 25.06 | 2.17K |
| 2024-04-15 | 25.04 | 25.05 | ↑$0.01 (0.06%) | 25.04 | 25.05 | 2.37K |
| 2024-04-12 | 25.34 | 25.21 | ↓$0.13 (-0.51%) | 25.21 | 25.34 | 11.36K |
| 2024-04-11 | 25.37 | 25.42 | ↑$0.05 (0.19%) | 25.28 | 25.46 | 15.65K |
| 2024-04-10 | 25.33 | 25.31 | ↓$0.02 (-0.08%) | 25.31 | 25.33 | 209 |
| 2024-04-09 | 25.51 | 25.46 | ↓$0.05 (-0.20%) | 25.31 | 25.51 | 12.33K |
| 2024-04-08 | 25.35 | 25.36 | ↑$0.01 (0.04%) | 25.35 | 25.48 | 48.82K |
| 2024-04-05 | 25.39 | 25.41 | ↑$0.02 (0.06%) | 25.39 | 25.48 | 244.14K |
| 2024-04-04 | 25.56 | 25.21 | ↓$0.35 (-1.37%) | 25.21 | 25.56 | 39.87K |
| 2024-04-03 | 25.41 | 25.41 | ↓$0.00 (-0.01%) | 25.40 | 25.48 | 64.13K |
| 2024-04-02 | 25.38 | 25.38 | ↑$0.00 (0.00%) | 25.38 | 25.38 | 29 |
| 2024-04-01 | 25.80 | 25.49 | ↓$0.31 (-1.20%) | 25.49 | 25.80 | 172.36K |
| 2024-03-28 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.49 | 25.49 | 69 |
| 2024-03-27 | 25.46 | 25.46 | ↓$0.01 (-0.02%) | 25.44 | 25.46 | 420 |
| 2024-03-26 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.43 | 25.43 | 3.03K |
| 2024-03-25 | 25.50 | 25.46 | ↓$0.04 (-0.17%) | 25.46 | 25.50 | 1.41K |
| 2024-03-22 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.45 | 25.45 | 35 |
| 2024-03-21 | 25.44 | 25.44 | ↑$0.00 (0.00%) | 25.44 | 25.44 | 1 |
| 2024-03-19 | 25.41 | 25.43 | ↑$0.02 (0.06%) | 25.41 | 25.43 | 0.90K |
| 2024-03-18 | 25.44 | 25.40 | ↓$0.04 (-0.16%) | 25.40 | 25.44 | 10.85K |
| 2024-03-14 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.41 | 25.41 | 2 |
| 2024-03-13 | 25.41 | 25.40 | ↓$0.01 (-0.03%) | 25.38 | 25.41 | 5.05K |
| 2024-03-12 | 25.38 | 25.39 | ↑$0.01 (0.04%) | 25.38 | 25.39 | 3.32K |
Create an account or log in to view more rows.
$PSMR I'll say it again slowwwllyyyy! Better stocks to short by far
$PSMR Many many bears
$PSMR I like green candles on my birthday cake
$PSMR going down
$PSMR Tendie tickets on discount today!!!
$PSMR is anyone really buying this shit
$PSMR we going up from here
$PSMR the market is selling off
$PSMR Buy the dip.
$PSMR This may be your last opportunity to buy on the cheap??