Pacer Swan SOS Moderate (July) ETF

PSMJ
🏛️ usa →
31.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:33 31.38 31.38 31.38 31.38 6.6K
12:15 31.38 31.38 31.38 31.38 0.3K
15:59 31.38 31.48 31.38 31.48 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.39 31.48 31.38 31.48 0.0M
2025-09-25 31.36 31.37 31.36 31.37 0.0M
2025-09-24 31.42 31.43 31.42 31.43 0.0M
2025-09-23 31.55 31.55 31.38 31.38 0.0M
2025-09-22 31.46 31.51 31.46 31.51 0.0M
2025-09-19 31.47 31.47 31.47 31.47 0.0M
2025-09-18 31.43 31.47 31.43 31.46 0.0M
2025-09-17 31.39 31.42 31.34 31.41 0.0M
2025-09-16 31.37 31.40 31.37 31.40 0.0M
2025-09-15 31.40 31.40 31.40 31.40 0.0M
2025-09-12 31.40 31.40 31.36 31.36 0.0M
2025-09-11 31.36 31.36 31.36 31.36 0.0M
2025-09-10 31.29 31.30 31.29 31.29 0.0M
2025-09-09 31.25 31.25 31.19 31.23 0.0M
2025-09-08 31.22 31.22 31.17 31.17 0.0M
2025-09-05 31.17 31.17 31.15 31.15 0.0M
2025-09-04 31.10 31.16 31.10 31.16 0.0M
2025-09-03 31.04 31.05 31.01 31.05 0.0M
2025-09-02 30.89 31.01 30.85 30.93 0.0M
2025-08-29 31.05 31.05 31.05 31.05 0.0M
2025-08-28 31.17 31.18 31.15 31.15 0.0M
2025-08-27 31.06 31.09 31.06 31.09 0.0M
2025-08-26 31.06 31.06 31.06 31.06 0.0M
2025-08-25 31.01 31.07 31.00 31.02 0.0M
2025-08-22 30.94 31.06 30.94 31.06 0.0M
2025-08-21 30.81 30.81 30.79 30.81 0.0M
2025-08-20 30.79 30.89 30.79 30.89 0.0M
2025-08-19 30.97 30.97 30.91 30.91 0.0M
2025-08-18 31.02 31.03 31.00 31.00 0.0M
2025-08-15 30.96 30.97 30.96 30.97 0.0M
2025-08-14 31.04 31.06 30.94 30.94 0.0M
2025-08-13 30.99 31.15 30.96 31.02 0.0M
2025-08-12 30.98 30.98 30.91 30.96 0.0M
2025-08-11 30.81 30.84 30.79 30.81 0.1M
2025-08-08 30.83 30.85 30.83 30.85 0.0M
2025-08-07 30.77 30.77 30.70 30.77 0.0M
2025-08-06 30.73 30.75 30.73 30.74 0.0M
2025-08-05 30.64 30.67 30.56 30.56 0.0M
2025-08-04 30.61 30.70 30.60 30.67 0.0M
2025-08-01 30.49 30.52 30.42 30.50 0.0M
2025-07-31 30.79 30.82 30.69 30.69 0.0M
2025-07-30 30.78 30.79 30.66 30.67 0.0M
2025-07-29 30.83 30.83 30.74 30.74 0.0M
2025-07-28 30.90 30.90 30.70 30.75 0.0M
2025-07-25 30.76 30.76 30.76 30.76 0.0M
2025-07-24 30.72 30.74 30.69 30.69 0.0M
2025-07-23 30.65 30.69 30.65 30.68 0.0M
2025-07-22 30.51 30.58 30.51 30.58 0.0M
2025-07-21 30.61 30.62 30.56 30.56 0.0M
2025-07-18 30.54 30.57 30.51 30.52 0.0M
2025-07-17 30.49 30.53 30.49 30.53 0.0M
2025-07-16 30.38 30.47 30.38 30.47 0.0M
2025-07-15 30.46 30.46 30.40 30.40 0.0M
2025-07-14 30.40 30.46 30.40 30.43 0.0M
2025-07-11 30.29 30.48 30.29 30.45 0.0M
2025-07-10 30.48 30.50 30.45 30.47 0.0M
2025-07-09 30.44 30.48 30.40 30.46 0.0M
2025-07-08 30.32 30.37 30.28 30.28 0.0M
2025-07-07 30.36 30.36 30.25 30.30 0.0M
2025-07-03 30.33 30.46 30.33 30.45 0.0M
2025-07-02 30.30 30.36 30.30 30.32 0.0M
2025-07-01 30.33 30.33 30.25 30.27 0.0M
2025-06-30 30.23 30.33 30.19 30.33 0.0M
2025-06-27 30.14 30.14 30.14 30.14 0.0M
2025-06-26 29.91 29.91 29.91 29.91 0.0M
2025-06-25 29.76 29.76 29.76 29.76 0.0M
2025-06-24 29.65 29.76 29.65 29.76 0.0M
2025-06-23 29.23 29.43 29.12 29.43 0.0M
2025-06-20 29.12 29.12 29.12 29.12 0.0M
2025-06-18 29.33 29.33 29.22 29.22 0.0M
2025-06-17 29.22 29.22 29.18 29.18 0.0M
2025-06-16 29.44 29.44 29.44 29.44 0.0M
2025-06-13 29.16 29.16 29.15 29.15 0.0M
2025-06-12 29.47 29.47 29.47 29.47 0.0M
2025-06-11 29.35 29.38 29.35 29.38 0.0M
2025-06-10 29.36 29.43 29.32 29.43 0.0M
2025-06-09 29.30 29.36 29.14 29.32 0.0M
2025-06-06 29.29 29.29 29.29 29.29 0.0M
2025-06-05 29.12 29.21 28.99 28.99 0.0M
2025-06-04 29.18 29.18 29.13 29.15 0.0M
2025-06-03 29.09 29.15 29.02 29.02 0.0M
2025-06-02 28.77 29.02 28.77 29.00 0.0M
2025-05-30 28.83 28.85 28.71 28.78 0.0M
2025-05-29 28.84 28.84 28.84 28.84 0.0M
2025-05-28 28.89 28.95 28.80 28.80 0.0M
2025-05-27 28.93 28.93 28.93 28.93 0.0M
2025-05-23 28.51 28.51 28.51 28.51 0.0M
2025-05-22 28.64 28.64 28.64 28.64 0.0M
2025-05-21 28.69 28.69 28.67 28.67 0.0M
2025-05-20 28.90 28.97 28.90 28.95 0.0M
2025-05-19 29.05 29.06 29.05 29.06 0.0M
2025-05-16 28.86 29.04 28.86 29.04 0.0M
2025-05-15 28.74 28.87 28.71 28.87 0.0M
2025-05-14 28.78 28.79 28.78 28.79 0.0M
2025-05-13 28.75 28.80 28.69 28.75 0.0M
2025-05-12 28.46 28.56 28.46 28.55 0.0M
2025-05-09 27.95 27.97 27.91 27.97 0.0M
2025-05-08 27.96 28.15 27.96 28.01 0.0M
2025-05-07 27.89 27.91 27.89 27.89 0.0M
2025-05-06 27.84 27.89 27.84 27.85 0.0M
2025-05-05 27.96 27.96 27.96 27.96 0.0M
2025-05-02 28.09 28.09 28.09 28.09 0.0M
2025-05-01 27.77 27.77 27.74 27.75 0.0M
2025-04-30 27.39 27.74 27.39 27.74 0.0M
2025-04-29 27.56 27.68 27.56 27.68 0.0M
2025-04-28 27.54 27.60 27.43 27.60 0.0M
2025-04-25 27.39 27.55 27.39 27.55 0.0M
2025-04-24 27.41 27.47 27.39 27.47 0.0M
2025-04-23 27.23 27.41 27.19 27.19 0.0M
2025-04-22 26.84 26.93 26.84 26.93 0.0M
2025-04-21 26.54 26.61 26.54 26.61 0.0M
2025-04-17 26.92 26.92 26.84 26.88 0.0M
2025-04-16 26.86 26.86 26.86 26.86 0.0M
2025-04-15 27.23 27.23 27.20 27.20 0.0M
2025-04-14 27.22 27.25 27.22 27.25 0.0M
2025-04-11 27.13 27.13 27.13 27.13 0.0M
2025-04-10 26.96 26.96 26.50 26.82 0.0M
2025-04-09 26.11 27.36 26.04 27.36 0.0M
2025-04-08 26.35 26.35 25.98 25.98 0.0M
2025-04-07 26.26 26.64 26.23 26.25 0.0M
2025-04-04 26.51 26.55 26.25 26.25 0.0M
2025-04-03 27.20 27.20 27.20 27.20 0.0M
2025-04-02 27.97 28.03 27.97 28.03 0.0M
2025-04-01 27.87 27.87 27.87 27.87 0.0M
2025-03-31 27.82 27.82 27.82 27.82 0.0M
2025-03-28 27.99 27.99 27.69 27.76 0.0M
2025-03-27 28.19 28.19 28.10 28.10 0.0M
2025-03-26 28.29 28.29 28.15 28.15 0.0M
2025-03-25 28.35 28.35 28.35 28.35 0.0M
2025-03-24 28.33 28.33 28.33 28.33 0.0M
2025-03-21 27.99 27.99 27.99 27.99 0.0M
2025-03-20 28.00 28.00 28.00 28.00 0.0M
2025-03-19 27.97 28.01 27.97 28.01 0.0M
2025-03-18 27.86 27.86 27.85 27.85 0.0M
2025-03-17 28.00 28.06 28.00 28.06 0.0M
2025-03-14 27.73 27.93 27.73 27.93 0.0M
2025-03-13 27.56 27.56 27.56 27.56 0.0M
2025-03-12 27.87 27.87 27.81 27.83 0.0M
2025-03-11 27.74 27.93 27.62 27.68 0.0M
2025-03-10 28.06 28.06 27.72 27.85 0.0M
2025-03-07 28.09 28.36 28.09 28.36 0.0M
2025-03-06 28.37 28.40 28.23 28.23 0.0M
2025-03-05 28.36 28.57 28.36 28.49 0.0M
2025-03-04 28.48 28.48 28.34 28.34 0.0M
2025-03-03 28.75 28.84 28.42 28.56 0.0M
2025-02-28 28.66 28.82 28.52 28.82 0.0M
2025-02-27 28.82 28.82 28.53 28.53 0.0M
2025-02-26 28.75 28.86 28.75 28.82 0.0M
2025-02-25 28.81 28.81 28.81 28.81 0.0M
2025-02-24 28.95 28.95 28.88 28.88 0.0M
2025-02-21 29.10 29.10 28.91 28.91 0.0M
2025-02-20 29.10 29.13 29.09 29.09 0.0M
2025-02-19 29.06 29.26 29.06 29.12 0.0M
2025-02-18 29.12 29.15 29.11 29.15 0.0M
2025-02-14 29.09 29.10 29.06 29.06 0.0M
2025-02-13 29.07 29.07 29.05 29.05 0.0M
2025-02-12 28.91 28.96 28.91 28.96 0.0M
2025-02-11 29.00 29.00 29.00 29.00 0.0M
2025-02-10 28.97 28.97 28.97 28.97 0.0M
2025-02-07 28.94 28.94 28.90 28.90 0.0M
2025-02-06 29.00 29.00 29.00 29.00 0.0M
2025-02-05 28.93 28.96 28.93 28.96 0.0M
2025-02-04 28.70 28.92 28.70 28.92 0.0M
2025-02-03 28.54 28.84 28.54 28.82 0.0M
2025-01-31 29.02 29.02 28.89 28.89 0.0M
2025-01-30 28.92 28.96 28.92 28.96 0.0M
2025-01-29 28.92 28.92 28.92 28.92 0.0M
2025-01-28 28.95 28.95 28.92 28.92 0.0M
2025-01-27 28.83 28.83 28.83 28.83 0.0M
2025-01-24 28.98 28.98 28.98 28.98 0.0M
2025-01-23 28.99 29.01 28.99 29.01 0.0M
2025-01-22 28.97 28.97 28.97 28.97 0.0M
2025-01-21 28.89 28.89 28.89 28.89 0.0M
2025-01-17 28.76 28.76 28.76 28.76 0.0M
2025-01-16 28.66 28.66 28.63 28.63 0.0M
2025-01-15 28.60 28.68 28.60 28.68 0.0M
2025-01-14 28.29 28.36 28.29 28.36 0.0M
2025-01-13 28.21 28.36 28.21 28.36 0.0M
2025-01-10 28.29 28.43 28.27 28.35 0.0M
2025-01-08 28.51 28.56 28.51 28.56 0.0M
2025-01-07 28.53 28.53 28.47 28.49 0.0M
2025-01-06 28.73 28.73 28.63 28.63 0.0M
2025-01-03 28.59 28.61 28.58 28.61 0.0M
2025-01-02 28.53 28.53 28.34 28.40 0.0M