Pacer Swan SOS Moderate (... (PSMR)
CBOE: PSMR
· Real-Time Price · USD
28.89
-0.00 (-0.02%)
At close: Aug 18, 2025, 12:48 PM
PSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 28.78 | 28.82 | 28.78 | 28.79 | 28.79 | -0.03% | 1,128 |
| Aug 8, 2025 | 28.78 | 28.80 | 28.78 | 28.80 | 28.80 | 0.21% | 113 |
| Aug 7, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.00% | 0 |
| Aug 6, 2025 | 28.66 | 28.77 | 28.66 | 28.74 | 28.74 | 0.45% | 930 |
| Aug 5, 2025 | 28.69 | 28.69 | 28.61 | 28.61 | 28.61 | -0.38% | 4,400 |
| Aug 4, 2025 | 28.71 | 28.72 | 28.71 | 28.72 | 28.72 | 0.53% | 400 |
| Aug 1, 2025 | 28.50 | 28.60 | 28.50 | 28.57 | 28.57 | -0.42% | 900 |
| Jul 31, 2025 | 28.64 | 28.74 | 28.64 | 28.69 | 28.69 | 0.07% | 5,027 |
| Jul 30, 2025 | 28.77 | 28.77 | 28.63 | 28.67 | 28.67 | -0.07% | 6,126 |
| Jul 29, 2025 | 28.74 | 28.74 | 28.69 | 28.69 | 28.69 | -0.07% | 800 |
| Jul 28, 2025 | 28.73 | 28.82 | 28.55 | 28.71 | 28.71 | -0.07% | 304,223 |
| Jul 25, 2025 | 28.69 | 28.73 | 28.69 | 28.73 | 28.73 | 0.14% | 103 |
| Jul 24, 2025 | 28.75 | 28.75 | 28.64 | 28.69 | 28.69 | 0.03% | 2,600 |
| Jul 23, 2025 | 28.70 | 28.70 | 28.68 | 28.68 | 28.68 | 0.24% | 300 |
| Jul 22, 2025 | 28.55 | 28.65 | 28.55 | 28.61 | 28.61 | 0.03% | 300 |