Pacer Swan SOS Moderate (April) ETF

PSMR
🏛️ usa →
29.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.14 29.22 29.14 29.22 0.0M
2025-09-25 29.08 29.16 29.08 29.16 0.0M
2025-09-24 29.14 29.18 29.14 29.18 0.0M
2025-09-23 29.21 29.26 29.09 29.09 0.0M
2025-09-22 29.23 29.23 29.23 29.23 0.0M
2025-09-19 29.21 29.21 29.21 29.21 0.0M
2025-09-18 29.18 29.18 29.18 29.18 0.0M
2025-09-17 29.15 29.20 29.09 29.15 0.0M
2025-09-16 29.14 29.15 29.08 29.15 0.0M
2025-09-15 29.16 29.16 29.16 29.16 0.0M
2025-09-12 29.10 29.14 29.09 29.14 0.0M
2025-09-11 29.09 29.14 29.09 29.14 0.0M
2025-09-10 29.09 29.09 29.09 29.09 0.0M
2025-09-09 29.01 29.08 29.01 29.08 0.0M
2025-09-08 29.06 29.06 29.06 29.06 0.0M
2025-09-05 29.02 29.08 28.93 29.03 0.1M
2025-09-04 28.90 29.03 28.90 29.03 0.0M
2025-09-03 28.99 29.00 28.86 28.96 0.0M
2025-09-02 28.89 28.94 28.84 28.89 0.0M
2025-08-29 28.91 28.96 28.91 28.96 0.0M
2025-08-28 28.93 29.00 28.92 29.00 0.0M
2025-08-27 28.92 29.04 28.90 28.98 0.0M
2025-08-26 28.89 28.96 28.89 28.96 0.0M
2025-08-25 29.01 29.01 28.91 28.93 0.0M
2025-08-22 28.94 28.95 28.90 28.94 0.0M
2025-08-21 28.81 28.81 28.81 28.81 0.0M
2025-08-20 28.73 28.85 28.73 28.85 0.0M
2025-08-19 28.80 28.86 28.80 28.86 0.0M
2025-08-18 28.84 28.90 28.84 28.90 0.0M
2025-08-15 28.85 28.89 28.85 28.89 0.0M
2025-08-14 28.81 28.93 28.81 28.87 0.0M
2025-08-13 28.91 28.91 28.91 28.91 0.0M
2025-08-12 28.84 28.87 28.81 28.87 0.0M
2025-08-11 28.78 28.82 28.78 28.79 0.0M
2025-08-08 28.78 28.80 28.78 28.80 0.0M
2025-08-07 28.74 28.74 28.74 28.74 0.0M
2025-08-06 28.66 28.77 28.66 28.75 0.0M
2025-08-05 28.69 28.69 28.61 28.61 0.0M
2025-08-04 28.71 28.72 28.71 28.72 0.0M
2025-08-01 28.50 28.60 28.50 28.57 0.0M
2025-07-31 28.64 28.74 28.64 28.69 0.0M
2025-07-30 28.77 28.77 28.63 28.67 0.0M
2025-07-29 28.74 28.74 28.69 28.69 0.0M
2025-07-28 28.73 28.82 28.55 28.71 0.3M
2025-07-25 28.69 28.73 28.69 28.73 0.0M
2025-07-24 28.75 28.75 28.64 28.69 0.0M
2025-07-23 28.70 28.70 28.68 28.68 0.0M
2025-07-22 28.55 28.65 28.55 28.62 0.0M
2025-07-21 28.60 28.60 28.60 28.60 0.0M
2025-07-18 28.58 28.58 28.58 28.58 0.0M
2025-07-17 28.50 28.57 28.50 28.57 0.0M
2025-07-16 28.43 28.51 28.43 28.51 0.0M
2025-07-15 28.55 28.59 28.47 28.47 0.0M
2025-07-14 28.36 28.57 28.36 28.54 0.0M
2025-07-11 28.57 28.57 28.46 28.53 0.0M
2025-07-10 28.54 28.56 28.49 28.51 0.0M
2025-07-09 28.46 28.59 28.43 28.52 0.0M
2025-07-08 28.42 28.49 28.39 28.39 0.0M
2025-07-07 28.48 28.48 28.39 28.44 0.0M
2025-07-03 28.55 28.55 28.43 28.52 0.0M
2025-07-02 28.32 28.48 28.32 28.42 0.0M
2025-07-01 28.42 28.42 28.42 28.42 0.0M
2025-06-30 28.44 28.44 28.41 28.43 0.0M
2025-06-27 28.35 28.38 28.31 28.38 0.0M
2025-06-26 28.38 28.38 28.26 28.26 0.0M
2025-06-25 28.26 28.26 28.26 28.26 0.0M
2025-06-24 28.19 28.25 28.15 28.25 0.0M
2025-06-23 28.09 28.10 27.97 28.10 0.0M
2025-06-20 27.98 28.04 27.94 27.99 0.0M
2025-06-18 27.95 28.06 27.95 28.00 0.0M
2025-06-17 28.04 28.04 27.91 27.91 0.0M
2025-06-16 28.16 28.18 28.06 28.08 0.0M
2025-06-13 28.09 28.10 27.95 27.95 0.0M
2025-06-12 28.09 28.09 28.09 28.09 0.0M
2025-06-11 28.09 28.12 27.97 28.05 0.0M
2025-06-10 28.00 28.08 27.98 28.08 0.0M
2025-06-09 27.98 28.02 27.98 28.02 0.0M
2025-06-06 27.98 28.06 27.93 28.01 0.1M
2025-06-05 27.98 28.04 27.88 27.88 0.0M
2025-06-04 28.00 28.00 27.88 27.94 0.0M
2025-06-03 27.83 27.95 27.83 27.95 0.0M
2025-06-02 27.76 27.89 27.68 27.87 0.0M
2025-05-30 27.74 27.85 27.42 27.75 0.1M
2025-05-29 27.74 27.83 27.72 27.74 0.2M
2025-05-28 27.74 27.81 27.74 27.76 0.0M
2025-05-27 27.68 27.89 27.68 27.80 0.0M
2025-05-23 27.62 27.62 27.55 27.55 0.1M
2025-05-22 27.67 27.73 27.57 27.64 0.1M
2025-05-21 27.72 27.90 27.64 27.68 0.3M
2025-05-20 27.90 28.05 27.90 28.05 0.0M
2025-05-19 27.91 27.93 27.87 27.87 0.0M
2025-05-16 27.88 27.93 27.79 27.87 0.1M
2025-05-15 27.71 27.87 27.71 27.79 0.0M
2025-05-14 27.73 27.74 27.73 27.74 0.0M
2025-05-13 27.75 27.75 27.74 27.74 0.0M
2025-05-12 27.54 27.66 27.54 27.63 0.0M
2025-05-09 27.23 27.23 27.22 27.22 0.0M
2025-05-08 27.28 27.28 27.22 27.22 0.0M
2025-05-07 27.13 27.13 27.13 27.13 0.0M
2025-05-06 27.09 27.11 27.09 27.10 0.1M
2025-05-05 27.19 27.20 27.16 27.20 0.0M
2025-05-02 27.15 27.28 27.14 27.26 0.0M
2025-05-01 27.20 27.25 27.09 27.09 0.1M
2025-04-30 26.96 26.96 26.96 26.96 0.0M
2025-04-29 26.97 27.05 26.88 27.00 0.0M
2025-04-28 26.97 26.97 26.81 26.93 0.0M
2025-04-25 26.94 26.94 26.83 26.91 0.0M
2025-04-24 26.75 26.79 26.75 26.79 0.0M
2025-04-23 26.64 26.64 26.52 26.52 0.0M
2025-04-22 26.27 26.35 26.14 26.27 0.0M
2025-04-21 25.91 25.99 25.75 25.99 0.0M
2025-04-17 26.21 26.32 26.21 26.26 0.0M
2025-04-16 26.46 26.51 26.22 26.22 0.0M
2025-04-15 26.69 26.69 26.55 26.56 0.0M
2025-04-14 26.69 26.70 26.58 26.58 0.0M
2025-04-11 26.52 26.55 26.13 26.38 0.0M
2025-04-10 26.44 26.44 25.87 26.19 0.0M
2025-04-09 25.41 26.72 25.33 26.72 0.0M
2025-04-08 25.91 26.12 25.19 25.34 0.2M
2025-04-07 25.55 25.86 25.36 25.40 0.0M
2025-04-04 26.06 26.06 25.65 25.65 0.0M
2025-04-03 26.71 26.71 26.57 26.57 0.0M
2025-04-02 27.26 27.28 27.26 27.28 0.0M
2025-04-01 27.14 27.20 27.12 27.17 0.0M
2025-03-31 26.77 27.14 26.77 27.14 0.0M
2025-03-28 27.20 27.20 26.97 26.97 0.0M
2025-03-27 27.70 27.73 27.53 27.54 0.0M
2025-03-26 27.78 27.78 27.59 27.62 0.0M
2025-03-25 27.93 28.00 27.91 28.00 0.1M
2025-03-24 27.63 27.99 27.63 27.89 0.0M
2025-03-21 27.22 27.41 27.16 27.39 0.0M
2025-03-20 27.53 27.76 27.29 27.43 0.5M
2025-03-19 27.55 27.55 27.43 27.43 0.0M
2025-03-18 27.24 27.25 27.15 27.15 0.0M
2025-03-17 27.34 27.46 27.30 27.46 0.0M
2025-03-14 27.18 27.29 27.18 27.29 0.0M
2025-03-13 27.06 27.06 26.80 26.80 0.0M
2025-03-12 27.11 27.15 27.11 27.15 0.0M
2025-03-11 27.07 27.07 27.00 27.00 0.0M
2025-03-10 27.12 27.22 27.12 27.22 0.0M
2025-03-07 27.63 27.83 27.59 27.83 0.0M
2025-03-06 27.69 27.69 27.69 27.69 0.0M
2025-03-05 27.89 28.04 27.89 28.04 0.0M
2025-03-04 27.74 27.84 27.71 27.84 0.0M
2025-03-03 28.39 28.39 28.08 28.08 0.0M
2025-02-28 28.65 28.65 28.21 28.41 0.0M
2025-02-27 28.41 28.41 28.08 28.08 0.0M
2025-02-26 28.41 28.41 28.41 28.41 0.0M
2025-02-25 28.34 28.41 28.34 28.41 0.0M
2025-02-24 28.59 28.59 28.54 28.54 0.0M
2025-02-21 28.49 28.49 28.49 28.49 0.0M
2025-02-20 28.71 28.71 28.68 28.68 0.0M
2025-02-19 28.77 28.84 28.70 28.70 0.0M
2025-02-18 28.65 28.73 28.64 28.73 0.0M
2025-02-14 28.76 28.77 28.63 28.63 0.0M
2025-02-13 28.62 28.62 28.62 28.62 0.0M
2025-02-12 28.57 28.62 28.56 28.56 0.0M
2025-02-11 28.57 28.57 28.57 28.57 0.0M
2025-02-10 28.51 28.51 28.51 28.51 0.0M
2025-02-07 28.42 28.47 28.42 28.47 0.0M
2025-02-06 28.26 28.52 28.26 28.52 0.0M
2025-02-05 28.35 28.48 28.35 28.48 0.0M
2025-02-04 28.38 28.44 28.38 28.44 0.0M
2025-02-03 28.23 28.36 28.23 28.36 0.0M
2025-01-31 28.50 28.50 28.46 28.46 0.0M
2025-01-30 28.46 28.58 28.44 28.58 0.0M
2025-01-29 28.40 28.46 28.40 28.46 0.0M
2025-01-28 28.28 28.40 28.28 28.40 0.0M
2025-01-27 28.27 28.33 28.27 28.33 0.0M
2025-01-24 28.51 28.53 28.47 28.53 0.0M
2025-01-23 28.47 28.52 28.47 28.52 0.0M
2025-01-22 28.47 28.52 28.46 28.51 0.0M
2025-01-21 28.45 28.45 28.45 28.45 0.0M
2025-01-17 28.28 28.32 28.25 28.32 0.0M
2025-01-16 28.20 28.20 28.12 28.17 0.0M
2025-01-15 28.21 28.22 28.21 28.22 0.0M
2025-01-14 27.92 27.92 27.92 27.92 0.0M
2025-01-13 27.81 27.90 27.81 27.90 0.0M
2025-01-10 27.52 28.00 27.52 27.87 0.0M
2025-01-08 27.98 28.05 27.98 28.05 0.0M
2025-01-07 28.07 28.07 28.00 28.00 0.0M
2025-01-06 28.24 28.24 28.13 28.20 0.0M
2025-01-03 27.96 28.07 27.96 28.06 0.0M
2025-01-02 28.03 28.03 27.87 27.94 0.0M