Pacer Swan SOS Moderate (... (PSMR)
CBOE: PSMR
· Real-Time Price · USD
29.08
0.00 (0.02%)
At close: Sep 09, 2025, 2:31 PM
PSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.01 | 29.08 | 29.01 | 29.08 | 29.08 | 0.07% | 3,483 |
| Sep 8, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.10% | 4,301 |
| Sep 5, 2025 | 29.02 | 29.08 | 28.93 | 29.03 | 29.03 | 0.00% | 103,206 |
| Sep 4, 2025 | 28.90 | 29.03 | 28.90 | 29.03 | 29.03 | 0.24% | 5,400 |
| Sep 3, 2025 | 28.99 | 29.00 | 28.86 | 28.96 | 28.96 | 0.24% | 3,822 |
| Sep 2, 2025 | 28.89 | 28.94 | 28.84 | 28.89 | 28.89 | -0.24% | 5,935 |
| Aug 29, 2025 | 28.91 | 28.96 | 28.91 | 28.96 | 28.96 | -0.14% | 415 |
| Aug 28, 2025 | 28.93 | 29.00 | 28.92 | 29.00 | 29.00 | 0.10% | 12,200 |
| Aug 27, 2025 | 28.92 | 29.04 | 28.90 | 28.97 | 28.97 | 0.03% | 3,338 |
| Aug 26, 2025 | 28.89 | 28.96 | 28.89 | 28.96 | 28.96 | 0.10% | 200 |
| Aug 25, 2025 | 29.01 | 29.01 | 28.91 | 28.93 | 28.93 | -0.03% | 700 |
| Aug 22, 2025 | 28.94 | 28.95 | 28.90 | 28.94 | 28.94 | 0.45% | 1,446 |
| Aug 21, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.14% | 0 |
| Aug 20, 2025 | 28.73 | 28.85 | 28.73 | 28.85 | 28.85 | -0.03% | 300 |
| Aug 19, 2025 | 28.80 | 28.86 | 28.80 | 28.86 | 28.86 | -0.14% | 300 |
| Aug 18, 2025 | 28.84 | 28.90 | 28.84 | 28.90 | 28.90 | 0.03% | 139 |
| Aug 15, 2025 | 28.85 | 28.89 | 28.85 | 28.89 | 28.89 | 0.07% | 626 |
| Aug 14, 2025 | 28.81 | 28.93 | 28.81 | 28.87 | 28.87 | -0.14% | 4,600 |
| Aug 13, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.14% | 0 |
| Aug 12, 2025 | 28.84 | 28.87 | 28.81 | 28.87 | 28.87 | 0.28% | 2,244 |