Pacer Swan SOS Moderate (October) ETF

PSMO
🏛️ usa →
30.14
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
2024-12-31 27.68 27.68 27.57 27.60 0.0M
2024-12-30 27.72 27.74 27.60 27.70 0.0M
2024-12-27 27.73 27.80 27.68 27.79 0.0M
2024-12-26 27.71 27.97 27.71 27.93 0.0M
2024-12-24 27.81 27.87 27.81 27.87 0.0M
2024-12-23 27.63 27.82 27.63 27.81 0.0M
2024-12-20 27.48 27.73 27.48 27.65 0.0M
2024-12-19 27.71 27.71 27.49 27.54 0.0M
2024-12-18 27.90 27.93 27.50 27.50 0.0M
2024-12-17 27.85 27.88 27.82 27.86 0.1M
2024-12-16 27.92 27.98 27.89 27.98 0.0M
2024-12-13 27.90 27.92 27.89 27.92 0.0M
2024-12-11 28.05 28.05 27.93 27.97 0.0M
2024-12-10 27.92 27.92 27.87 27.87 0.0M
2024-12-09 27.93 27.93 27.90 27.91 0.0M
2024-12-06 28.01 28.01 27.92 27.96 0.1M
2024-12-05 27.91 27.95 27.90 27.92 0.0M
2024-12-04 27.90 27.95 27.88 27.91 0.0M
2024-12-03 27.80 27.93 27.79 27.86 0.0M
2024-12-02 28.00 28.00 27.85 27.85 0.0M
2024-11-29 27.81 27.88 27.81 27.85 0.0M
2024-11-27 27.75 27.81 27.69 27.69 0.1M
2024-11-26 27.74 27.75 27.72 27.72 0.0M
2024-11-25 27.73 27.74 27.70 27.71 0.0M
2024-11-22 27.66 27.69 27.66 27.69 0.0M
2024-11-21 27.50 27.67 27.50 27.57 0.0M
2024-11-20 27.49 27.57 27.42 27.57 0.5M
2024-11-19 27.27 27.61 27.27 27.61 0.0M
2024-11-18 27.51 27.55 27.51 27.54 0.0M
2024-11-15 27.50 27.50 27.43 27.47 0.0M
2024-11-14 27.64 27.66 27.63 27.64 0.0M
2024-11-13 27.71 27.71 27.69 27.69 0.0M
2024-11-12 27.66 27.69 27.62 27.67 0.0M
2024-11-11 27.69 27.70 27.63 27.67 0.0M
2024-11-08 27.69 27.70 27.65 27.68 0.0M
2024-11-07 27.64 27.69 27.64 27.66 0.0M
2024-11-06 27.20 27.58 27.20 27.58 0.0M
2024-11-04 27.06 27.11 27.06 27.08 0.0M
2024-11-01 27.20 27.20 27.09 27.09 0.0M
2024-10-31 27.17 27.17 27.02 27.02 0.0M
2024-10-30 27.10 27.43 27.10 27.35 0.0M
2024-10-29 27.34 27.45 27.34 27.38 0.0M
2024-10-28 27.35 27.37 27.35 27.35 0.0M
2024-10-25 27.38 27.44 27.27 27.27 0.0M
2024-10-24 27.31 27.33 27.29 27.33 0.0M
2024-10-23 27.25 27.28 27.20 27.28 0.0M
2024-10-22 27.33 27.37 27.33 27.37 0.0M
2024-10-21 27.56 27.56 27.33 27.35 0.0M
2024-10-18 27.38 27.38 27.34 27.37 0.0M
2024-10-17 27.34 27.34 27.33 27.33 0.0M
2024-10-16 27.30 27.36 27.28 27.28 0.1M
2024-10-15 27.36 27.39 27.27 27.29 0.0M
2024-10-14 27.24 27.34 27.24 27.33 0.0M
2024-10-11 27.01 27.28 27.01 27.22 0.0M
2024-10-10 27.14 27.18 27.12 27.14 0.0M
2024-10-09 27.08 27.25 27.08 27.19 0.0M
2024-10-08 27.02 27.15 27.02 27.10 0.0M
2024-10-07 27.07 27.08 26.96 26.97 0.0M
2024-10-04 27.09 27.14 27.08 27.14 0.0M
2024-10-03 27.20 27.20 26.98 27.06 0.0M
2024-10-02 28.27 28.27 27.00 27.09 0.0M
2024-10-01 27.12 27.12 26.98 27.04 0.8M
2024-09-30 27.15 27.20 27.15 27.15 0.0M
2024-09-27 27.16 27.16 27.16 27.16 0.0M
2024-09-25 27.15 27.15 27.15 27.15 0.0M
2024-09-24 27.14 27.14 27.14 27.14 0.0M
2024-09-23 27.11 27.14 27.11 27.14 0.0M
2024-09-20 27.13 27.13 27.13 27.13 0.0M
2024-09-19 27.12 27.12 27.12 27.12 0.0M
2024-09-18 27.10 27.15 27.10 27.11 0.0M
2024-09-17 27.11 27.11 27.09 27.11 0.0M
2024-09-16 27.10 27.10 27.10 27.10 0.0M
2024-09-13 27.10 27.10 27.10 27.10 0.0M
2024-09-11 27.06 27.06 27.02 27.06 0.0M
2024-09-10 27.04 27.06 27.04 27.06 0.0M
2024-09-09 27.04 27.04 27.04 27.04 0.0M
2024-09-06 27.01 27.01 27.01 27.01 0.0M
2024-09-05 27.03 27.03 27.03 27.03 0.0M
2024-09-04 27.02 27.02 27.02 27.02 0.0M
2024-09-03 27.01 27.01 27.01 27.01 0.0M
2024-08-30 27.04 27.04 27.04 27.04 0.0M
2024-08-29 26.99 27.02 26.99 27.02 0.0M
2024-08-28 26.95 26.95 26.95 26.95 0.0M
2024-08-27 27.01 27.01 27.01 27.01 0.0M
2024-08-26 26.82 27.00 26.82 27.00 0.0M
2024-08-23 27.18 27.18 26.96 26.96 0.0M
2024-08-22 26.95 26.96 26.94 26.96 0.0M
2024-08-21 26.96 26.97 26.95 26.97 0.0M
2024-08-20 26.92 26.92 26.92 26.92 0.0M
2024-08-19 26.97 26.97 26.97 26.97 0.0M
2024-08-16 26.95 27.02 26.94 27.02 0.0M
2024-08-15 26.93 26.93 26.90 26.90 0.0M
2024-08-14 26.89 26.91 26.89 26.91 0.0M
2024-08-13 26.85 26.85 26.85 26.85 0.0M
2024-08-12 26.79 26.79 26.79 26.79 0.0M
2024-08-09 26.74 26.78 26.74 26.78 0.0M
2024-08-08 26.67 26.69 26.67 26.67 0.0M
2024-08-07 26.69 26.69 26.55 26.55 0.0M
2024-08-06 26.56 26.65 26.56 26.61 0.0M
2024-08-05 26.38 26.50 26.36 26.37 0.0M
2024-08-02 26.65 26.69 26.64 26.68 0.0M
2024-08-01 26.84 26.84 26.77 26.77 0.0M
2024-07-31 26.86 26.88 26.73 26.85 0.0M
2024-07-30 26.81 26.81 26.81 26.81 0.0M
2024-07-29 26.83 26.83 26.83 26.83 0.0M
2024-07-26 26.79 26.81 26.79 26.81 0.0M
2024-07-25 26.77 26.77 26.76 26.76 0.0M
2024-07-24 26.77 26.77 26.75 26.75 0.0M
2024-07-23 26.83 26.83 26.83 26.83 0.0M
2024-07-22 26.78 26.78 26.78 26.78 0.0M
2024-07-19 26.83 26.83 26.78 26.78 0.0M
2024-07-18 26.63 26.78 26.63 26.78 0.0M
2024-07-17 26.81 26.81 26.81 26.81 0.0M
2024-07-16 26.86 26.86 26.80 26.81 0.0M
2024-07-15 26.83 26.83 26.83 26.83 0.0M
2024-07-12 26.85 26.85 26.84 26.84 0.0M
2024-07-10 26.81 26.82 26.75 26.75 0.0M
2024-07-09 26.76 26.82 26.76 26.79 0.0M
2024-07-08 26.79 26.79 26.78 26.78 0.0M
2024-07-05 26.77 26.77 26.72 26.75 0.0M
2024-07-03 26.73 26.73 26.67 26.73 0.1M
2024-07-02 26.72 26.77 26.71 26.74 0.0M
2024-07-01 26.73 26.73 26.72 26.72 0.0M
2024-06-28 26.73 26.73 26.71 26.71 0.0M
2024-06-27 26.71 26.71 26.71 26.71 0.0M
2024-06-26 26.72 26.74 26.63 26.63 0.0M
2024-06-25 26.72 26.72 26.69 26.69 0.0M
2024-06-24 26.71 26.71 26.68 26.68 0.0M
2024-06-21 26.67 26.67 26.67 26.67 0.0M
2024-06-20 26.66 26.66 26.66 26.66 0.0M
2024-06-18 26.67 26.67 26.67 26.67 0.0M
2024-06-17 26.61 26.66 26.61 26.65 0.0M
2024-06-14 26.65 26.65 26.61 26.64 0.0M
2024-06-13 26.66 26.66 26.58 26.58 0.0M
2024-06-12 26.64 26.66 26.62 26.62 0.0M
2024-06-11 26.60 26.60 26.60 26.60 0.0M
2024-06-10 26.58 26.58 26.58 26.58 0.0M
2024-06-07 26.48 26.58 26.33 26.58 0.0M
2024-06-06 26.50 26.50 26.50 26.50 0.0M
2024-06-05 26.53 26.57 26.53 26.57 0.0M
2024-06-04 26.52 26.52 26.48 26.49 0.0M
2024-06-03 26.48 26.49 26.46 26.49 0.0M
2024-05-31 26.46 26.49 26.46 26.49 0.0M
2024-05-30 26.45 26.45 26.45 26.45 0.0M
2024-05-28 26.49 26.49 26.49 26.49 0.0M
2024-05-24 26.47 26.49 26.47 26.49 0.0M
2024-05-23 26.45 26.45 26.45 26.45 0.0M
2024-05-22 26.47 26.47 26.47 26.47 0.0M
2024-05-21 26.51 26.52 26.51 26.52 0.0M
2024-05-20 26.48 26.48 26.47 26.47 0.0M
2024-05-17 26.48 26.48 26.44 26.46 0.0M
2024-05-16 26.45 26.45 26.45 26.45 0.0M
2024-05-15 26.42 26.42 26.39 26.39 0.0M
2024-05-14 26.38 26.40 26.38 26.38 0.0M
2024-05-13 26.36 26.36 26.36 26.36 0.0M
2024-05-10 26.37 26.37 26.35 26.35 0.0M
2024-05-09 26.30 26.33 26.30 26.33 0.0M
2024-05-08 26.27 26.29 26.23 26.23 0.0M
2024-05-07 26.27 26.27 26.27 26.27 0.0M
2024-05-06 26.25 26.27 26.25 26.27 0.0M
2024-05-03 26.24 26.24 26.16 26.21 0.0M
2024-05-02 26.11 26.12 26.07 26.08 0.0M
2024-05-01 26.01 26.11 25.99 26.02 0.0M
2024-04-30 26.18 26.18 26.06 26.06 0.0M
2024-04-26 26.12 26.12 26.12 26.12 0.0M
2024-04-25 26.04 26.04 26.04 26.04 0.0M
2024-04-24 26.04 26.09 26.04 26.08 0.0M
2024-04-23 26.02 26.03 26.02 26.02 0.0M
2024-04-22 25.86 25.95 25.85 25.95 0.0M
2024-04-19 25.83 25.83 25.83 25.83 0.0M
2024-04-18 25.87 25.87 25.87 25.87 0.0M
2024-04-17 25.89 25.89 25.88 25.88 0.0M
2024-04-15 25.93 25.93 25.93 25.93 0.0M
2024-04-12 26.03 26.07 26.00 26.00 0.0M
2024-04-11 26.07 26.10 26.07 26.10 0.0M
2024-04-10 26.06 26.06 26.06 26.06 0.0M
2024-04-09 26.08 26.10 26.08 26.10 0.0M
2024-04-08 26.04 26.04 26.04 26.04 0.0M
2024-04-05 26.07 26.08 26.07 26.08 0.0M
2024-04-04 25.99 26.01 25.99 26.00 0.0M
2024-04-03 26.06 26.08 26.05 26.08 0.0M
2024-04-02 26.07 26.08 26.07 26.07 0.0M
2024-04-01 26.12 26.13 26.09 26.13 0.0M
2024-03-28 26.12 26.13 26.12 26.13 0.0M
2024-03-27 26.07 26.11 26.07 26.11 0.0M
2024-03-26 26.06 26.06 26.05 26.05 0.0M
2024-03-25 26.06 26.10 26.06 26.08 0.0M
2024-03-22 26.09 26.09 26.09 26.09 0.0M
2024-03-21 26.08 26.08 26.08 26.08 0.0M
2024-03-20 25.99 26.05 25.99 26.05 0.0M
2024-03-19 25.99 25.99 25.97 25.99 0.0M
2024-03-18 25.97 25.97 25.92 25.92 0.0M
2024-03-15 25.93 25.93 25.93 25.93 0.0M
2024-03-14 26.03 26.03 25.92 25.94 0.0M
2024-03-13 25.96 25.96 25.95 25.96 0.0M
2024-03-12 25.96 25.96 25.95 25.95 0.0M
2024-03-11 25.89 25.89 25.89 25.89 0.0M
2024-03-08 25.92 25.92 25.92 25.92 0.0M
2024-03-07 25.92 25.95 25.92 25.95 0.0M
2024-03-06 25.92 25.92 25.89 25.89 0.0M
2024-03-05 25.82 25.82 25.82 25.82 0.0M
2024-03-04 25.89 25.93 25.89 25.93 0.0M
2024-03-01 25.94 25.94 25.90 25.90 0.0M
2024-02-29 25.84 25.87 25.84 25.86 0.0M
2024-02-28 25.88 25.88 25.80 25.83 0.0M
2024-02-27 25.82 25.82 25.81 25.81 0.0M
2024-02-26 25.84 25.84 25.82 25.82 0.0M
2024-02-23 25.82 25.82 25.82 25.82 0.0M
2024-02-22 25.78 25.81 25.78 25.81 0.0M
2024-02-21 25.64 25.68 25.64 25.68 0.0M
2024-02-20 25.66 25.66 25.66 25.66 0.0M
2024-02-16 25.72 25.72 25.68 25.68 0.0M
2024-02-15 25.70 25.72 25.69 25.72 0.0M
2024-02-14 25.70 25.70 25.70 25.70 0.0M
2024-02-13 25.65 25.65 25.61 25.61 0.0M
2024-02-12 25.78 25.79 25.72 25.73 0.0M
2024-02-09 25.70 25.71 25.69 25.71 0.0M
2024-02-08 25.74 25.74 25.69 25.69 0.0M
2024-02-07 25.66 25.66 25.66 25.66 0.0M
2024-02-06 25.60 25.60 25.60 25.60 0.0M
2024-02-05 25.58 25.65 25.58 25.62 0.0M
2024-02-02 25.60 25.63 25.57 25.63 0.0M
2024-02-01 25.53 25.53 25.53 25.53 0.0M
2024-01-31 25.42 25.42 25.37 25.37 0.0M
2024-01-30 25.57 25.57 25.54 25.57 0.0M
2024-01-29 25.55 25.63 25.55 25.63 0.0M
2024-01-26 25.52 25.52 25.52 25.52 0.0M
2024-01-25 25.50 25.50 25.50 25.50 0.0M
2024-01-24 25.50 25.50 25.48 25.48 0.0M
2024-01-23 25.47 25.51 25.46 25.51 0.0M
2024-01-22 25.41 25.43 25.41 25.43 0.0M
2024-01-19 25.38 25.41 25.38 25.41 0.0M
2024-01-18 25.29 25.29 25.29 25.29 0.0M
2024-01-17 25.18 25.20 25.14 25.14 0.0M
2024-01-16 25.25 25.25 25.23 25.23 0.0M
2024-01-12 25.30 25.33 25.30 25.30 0.0M
2024-01-11 25.25 25.27 25.17 25.27 0.0M
2024-01-10 25.24 25.27 25.22 25.23 0.0M
2024-01-09 25.22 25.22 25.19 25.19 0.0M
2024-01-08 25.19 25.19 25.19 25.19 0.0M
2024-01-05 25.02 25.04 25.02 25.04 0.0M
2024-01-04 25.03 25.03 25.02 25.02 0.0M
2024-01-03 25.03 25.03 25.03 25.03 0.0M
2024-01-02 25.11 25.14 25.10 25.12 0.2M