Cboe US - Delayed Quote USD

Pacer Swan SOS Moderate (April) ETF (PSMR)

25.04 -0.06 (-0.23%)
At close: April 25 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 24.96 25.04 24.86 25.04 25.04 29,100
Apr 24, 2024 25.09 25.10 25.02 25.10 25.10 5,900
Apr 23, 2024 25.12 25.14 25.02 25.02 25.02 199,500
Apr 22, 2024 24.80 24.97 24.80 24.87 24.87 28,800
Apr 19, 2024 24.79 24.85 24.77 24.78 24.78 2,500
Apr 18, 2024 24.95 25.00 24.88 24.91 24.91 7,400
Apr 17, 2024 25.16 25.16 24.93 24.96 24.96 261,700
Apr 16, 2024 25.06 25.07 25.04 25.05 25.05 2,200
Apr 15, 2024 25.04 25.05 25.04 25.05 25.05 2,400
Apr 12, 2024 25.34 25.34 25.21 25.21 25.21 11,400
Apr 11, 2024 25.37 25.46 25.27 25.42 25.42 15,700
Apr 10, 2024 25.33 25.33 25.31 25.31 25.31 200
Apr 9, 2024 25.51 25.51 25.31 25.46 25.46 12,300
Apr 8, 2024 25.35 25.48 25.35 25.36 25.36 48,800
Apr 5, 2024 25.39 25.48 25.39 25.41 25.41 244,100
Apr 4, 2024 25.56 25.56 25.21 25.21 25.21 39,900
Apr 3, 2024 25.41 25.52 25.40 25.41 25.41 64,100
Apr 2, 2024 25.38 25.38 25.38 25.38 25.38 100
Apr 1, 2024 25.80 25.80 25.49 25.49 25.49 172,500
Mar 28, 2024 25.49 25.49 25.49 25.49 25.49 100
Mar 27, 2024 25.46 25.46 25.44 25.45 25.45 400
Mar 26, 2024 25.43 25.43 25.43 25.43 25.43 3,000
Mar 25, 2024 25.50 25.50 25.46 25.46 25.46 1,400
Mar 22, 2024 25.45 25.45 25.45 25.45 25.45 100
Mar 21, 2024 25.44 25.44 25.44 25.44 25.44 100
Mar 20, 2024 25.44 25.44 25.44 25.44 25.44 -
Mar 19, 2024 25.41 25.42 25.41 25.42 25.42 900
Mar 18, 2024 25.44 25.44 25.40 25.40 25.40 10,900
Mar 15, 2024 25.41 25.41 25.41 25.41 25.41 -
Mar 14, 2024 25.41 25.41 25.41 25.41 25.41 100
Mar 13, 2024 25.41 25.41 25.38 25.40 25.40 5,000
Mar 12, 2024 25.38 25.39 25.38 25.39 25.39 3,300
Mar 11, 2024 25.37 25.38 25.36 25.38 25.38 6,600
Mar 8, 2024 25.38 25.38 25.38 25.38 25.38 100
Mar 7, 2024 25.40 25.40 25.38 25.38 25.38 400
Mar 6, 2024 25.35 25.38 25.35 25.38 25.38 600
Mar 5, 2024 25.38 25.38 25.34 25.34 25.34 6,500
Mar 4, 2024 25.35 25.38 25.35 25.38 25.38 600
Mar 1, 2024 25.34 25.34 25.34 25.34 25.34 6,300
Feb 29, 2024 25.36 25.36 25.36 25.36 25.36 -
Feb 28, 2024 25.32 25.34 25.32 25.34 25.34 600
Feb 27, 2024 25.31 25.31 25.31 25.31 25.31 6,400
Feb 26, 2024 25.31 25.33 25.30 25.33 25.33 12,100
Feb 23, 2024 25.32 25.32 25.32 25.32 25.32 100
Feb 22, 2024 25.29 25.30 25.29 25.30 25.30 4,700
Feb 21, 2024 25.22 25.26 25.22 25.26 25.26 9,100
Feb 20, 2024 25.27 25.27 25.22 25.27 25.27 9,400
Feb 16, 2024 25.25 25.25 25.25 25.25 25.25 7,100
Feb 15, 2024 25.28 25.28 25.28 25.28 25.28 -
Feb 14, 2024 25.28 25.28 25.26 25.26 25.26 200
Feb 13, 2024 25.22 25.22 25.22 25.22 25.22 -
Feb 12, 2024 25.27 25.27 25.23 25.27 25.27 1,100
Feb 9, 2024 25.20 25.20 25.20 25.20 25.20 9,700
Feb 8, 2024 25.20 25.23 25.19 25.23 25.23 2,000
Feb 7, 2024 25.20 25.20 25.20 25.20 25.20 3,200
Feb 6, 2024 25.19 25.19 25.19 25.19 25.19 100
Feb 5, 2024 25.12 25.18 25.12 25.18 25.18 200
Feb 2, 2024 25.17 25.17 25.17 25.17 25.17 -
Feb 1, 2024 25.09 25.11 25.09 25.11 25.11 900
Jan 31, 2024 25.10 25.12 25.02 25.02 25.02 14,100
Jan 30, 2024 25.13 25.13 25.13 25.13 25.13 -
Jan 29, 2024 25.13 25.13 25.13 25.13 25.13 -
Jan 26, 2024 25.07 25.09 25.07 25.09 25.09 1,200
Jan 25, 2024 25.08 25.08 25.08 25.08 25.08 -
Jan 24, 2024 25.06 25.06 25.06 25.06 25.06 -
Jan 23, 2024 25.06 25.06 25.06 25.06 25.06 -
Jan 22, 2024 25.03 25.03 25.03 25.03 25.03 -
Jan 19, 2024 25.00 25.00 25.00 25.00 25.00 100
Jan 18, 2024 24.90 24.90 24.89 24.90 24.90 600
Jan 17, 2024 24.82 24.82 24.80 24.80 24.80 7,100
Jan 16, 2024 24.85 24.87 24.85 24.87 24.87 2,200
Jan 12, 2024 24.91 24.91 24.91 24.91 24.91 100
Jan 11, 2024 24.90 24.90 24.90 24.90 24.90 -
Jan 10, 2024 24.85 24.88 24.85 24.88 24.88 4,200
Jan 9, 2024 24.83 24.83 24.83 24.83 24.83 -
Jan 8, 2024 24.83 24.83 24.83 24.83 24.83 -
Jan 5, 2024 24.72 24.72 24.70 24.70 24.70 2,000
Jan 4, 2024 24.66 24.66 24.66 24.66 24.66 100
Jan 3, 2024 24.68 24.68 24.68 24.68 24.68 -
Jan 2, 2024 24.78 24.79 24.78 24.79 24.79 700
Dec 29, 2023 24.88 24.93 24.84 24.93 24.93 2,500
Dec 28, 2023 24.90 24.90 24.87 24.87 24.87 2,700
Dec 27, 2023 24.84 24.86 24.84 24.86 24.86 500
Dec 26, 2023 24.87 24.87 24.84 24.84 24.84 900
Dec 22, 2023 24.86 24.86 24.79 24.79 24.79 2,400
Dec 21, 2023 24.68 24.73 24.67 24.73 24.73 1,500
Dec 20, 2023 24.62 24.62 24.62 24.62 24.62 -
Dec 19, 2023 24.73 24.73 24.73 24.73 24.73 100
Dec 18, 2023 24.68 24.72 24.67 24.72 24.72 1,100
Dec 15, 2023 24.70 24.71 24.68 24.68 24.68 2,600
Dec 14, 2023 24.67 24.67 24.67 24.67 24.67 -
Dec 13, 2023 24.64 24.64 24.64 24.64 24.64 -
Dec 12, 2023 24.51 24.51 24.51 24.51 24.51 -
Dec 11, 2023 24.46 24.46 24.46 24.46 24.46 -
Dec 8, 2023 24.40 24.40 24.40 24.40 24.40 -
Dec 7, 2023 24.33 24.34 24.33 24.34 24.34 300
Dec 6, 2023 24.33 24.33 24.21 24.21 24.21 4,600
Dec 5, 2023 24.29 24.29 24.28 24.28 24.28 3,300
Dec 4, 2023 24.25 24.30 24.25 24.30 24.30 600
Dec 1, 2023 24.38 24.39 24.35 24.35 24.35 1,100
Nov 30, 2023 24.32 24.32 24.32 24.32 24.32 400
Nov 29, 2023 24.25 24.25 24.20 24.20 24.20 2,200
Nov 28, 2023 24.24 24.24 24.24 24.24 24.24 -
Nov 27, 2023 24.27 24.27 24.18 24.18 24.18 22,500
Nov 24, 2023 24.24 24.24 24.24 24.24 24.24 -
Nov 22, 2023 24.26 24.26 24.22 24.22 24.22 1,400
Nov 21, 2023 24.21 24.21 24.20 24.20 24.20 1,100
Nov 20, 2023 24.19 24.19 24.19 24.19 24.19 100
Nov 17, 2023 24.04 24.11 24.04 24.09 24.09 15,900
Nov 16, 2023 24.01 24.10 23.99 24.02 24.02 26,000
Nov 15, 2023 24.04 24.04 24.04 24.04 24.04 -
Nov 14, 2023 23.97 23.98 23.97 23.98 23.98 2,800
Nov 13, 2023 23.75 23.75 23.75 23.75 23.75 -
Nov 10, 2023 23.76 23.76 23.76 23.76 23.76 -
Nov 9, 2023 23.52 23.52 23.52 23.52 23.52 -
Nov 8, 2023 23.62 23.62 23.60 23.60 23.60 4,200
Nov 7, 2023 23.63 23.63 23.63 23.63 23.63 100
Nov 6, 2023 23.51 23.58 23.51 23.58 23.58 200
Nov 3, 2023 23.56 23.56 23.56 23.56 23.56 100
Nov 2, 2023 23.27 23.41 23.27 23.41 23.41 2,400
Nov 1, 2023 23.14 23.14 23.14 23.14 23.14 -
Oct 31, 2023 22.96 22.99 22.96 22.99 22.99 200
Oct 30, 2023 22.86 22.87 22.85 22.85 22.85 9,000
Oct 27, 2023 22.89 22.89 22.71 22.71 22.71 800
Oct 26, 2023 22.79 22.79 22.79 22.79 22.79 -
Oct 25, 2023 22.96 22.96 22.96 22.96 22.96 -
Oct 24, 2023 23.14 23.20 23.14 23.19 23.19 2,500
Oct 23, 2023 23.06 23.06 23.06 23.06 23.06 -
Oct 20, 2023 23.08 23.08 23.08 23.08 23.08 -
Oct 19, 2023 23.26 23.26 23.26 23.26 23.26 -
Oct 18, 2023 23.31 23.33 23.31 23.33 23.33 5,900
Oct 17, 2023 23.54 23.54 23.54 23.54 23.54 900
Oct 16, 2023 23.51 23.51 23.51 23.51 23.51 3,600
Oct 13, 2023 23.40 23.40 23.40 23.40 23.40 -
Oct 12, 2023 23.51 23.52 23.47 23.47 23.47 1,300
Oct 11, 2023 23.51 23.51 23.51 23.51 23.51 -
Oct 10, 2023 23.44 23.48 23.44 23.48 23.48 200
Oct 9, 2023 23.36 23.37 23.36 23.36 23.36 9,800
Oct 6, 2023 23.35 23.35 23.32 23.32 23.32 400
Oct 5, 2023 23.15 23.15 23.15 23.15 23.15 -
Oct 4, 2023 23.17 23.17 23.17 23.17 23.17 100
Oct 3, 2023 23.04 23.04 23.04 23.04 23.04 -
Oct 2, 2023 23.17 23.24 23.17 23.24 23.24 100
Sep 29, 2023 23.23 23.23 23.23 23.23 23.23 100
Sep 28, 2023 23.27 23.27 23.27 23.27 23.27 -
Sep 27, 2023 23.18 23.19 23.18 23.18 23.18 3,600
Sep 26, 2023 23.17 23.21 23.15 23.15 23.15 21,400
Sep 25, 2023 23.31 23.34 23.31 23.34 23.34 2,400
Sep 22, 2023 23.28 23.28 23.28 23.28 23.28 -
Sep 21, 2023 23.31 23.31 23.31 23.31 23.31 -
Sep 20, 2023 23.53 23.53 23.53 23.53 23.53 -
Sep 19, 2023 23.64 23.64 23.64 23.64 23.64 -
Sep 18, 2023 23.66 23.66 23.66 23.66 23.66 -
Sep 15, 2023 23.65 23.65 23.65 23.65 23.65 100
Sep 14, 2023 23.78 23.78 23.78 23.78 23.78 -
Sep 13, 2023 23.67 23.69 23.66 23.69 23.69 3,500
Sep 12, 2023 23.66 23.66 23.66 23.66 23.66 100
Sep 11, 2023 23.71 23.72 23.71 23.72 23.72 9,900
Sep 8, 2023 23.64 23.64 23.64 23.64 23.64 -
Sep 7, 2023 23.63 23.64 23.60 23.64 23.64 4,000
Sep 6, 2023 23.62 23.64 23.62 23.64 23.64 300
Sep 5, 2023 23.73 23.73 23.73 23.73 23.73 -
Sep 1, 2023 23.78 23.78 23.78 23.78 23.78 -
Aug 31, 2023 23.76 23.76 23.76 23.76 23.76 -
Aug 30, 2023 23.73 23.73 23.73 23.73 23.73 -
Aug 29, 2023 23.67 23.69 23.67 23.69 23.69 300
Aug 28, 2023 23.51 23.51 23.51 23.51 23.51 3,600
Aug 25, 2023 23.35 23.46 23.35 23.46 23.46 10,900
Aug 24, 2023 23.37 23.37 23.37 23.37 23.37 -
Aug 23, 2023 23.51 23.51 23.51 23.51 23.51 -
Aug 22, 2023 23.39 23.39 23.39 23.39 23.39 100
Aug 21, 2023 23.43 23.43 23.43 23.43 23.43 -
Aug 18, 2023 23.34 23.34 23.34 23.34 23.34 -
Aug 17, 2023 23.35 23.35 23.35 23.35 23.35 -
Aug 16, 2023 23.43 23.43 23.43 23.43 23.43 -
Aug 15, 2023 23.52 23.52 23.52 23.52 23.52 -
Aug 14, 2023 23.61 23.63 23.61 23.63 23.63 100
Aug 11, 2023 23.57 23.57 23.57 23.57 23.57 -
Aug 10, 2023 23.58 23.58 23.58 23.58 23.58 100
Aug 9, 2023 23.57 23.57 23.57 23.57 23.57 -
Aug 8, 2023 23.63 23.63 23.63 23.63 23.63 -
Aug 7, 2023 23.65 23.65 23.64 23.64 23.64 4,300
Aug 4, 2023 23.56 23.56 23.56 23.56 23.56 100
Aug 3, 2023 23.65 23.65 23.61 23.61 23.61 200
Aug 2, 2023 23.63 23.63 23.63 23.63 23.63 -
Aug 1, 2023 23.77 23.77 23.77 23.77 23.77 100
Jul 31, 2023 23.79 23.79 23.79 23.79 23.79 100
Jul 28, 2023 23.80 23.80 23.80 23.80 23.80 -
Jul 27, 2023 23.69 23.69 23.69 23.69 23.69 -
Jul 26, 2023 23.72 23.75 23.69 23.75 23.75 800
Jul 25, 2023 23.75 23.75 23.75 23.75 23.75 -
Jul 24, 2023 23.73 23.73 23.73 23.73 23.73 -
Jul 21, 2023 22.61 23.69 22.61 23.69 23.69 12,100
Jul 20, 2023 23.74 23.75 23.74 23.75 23.75 27,800
Jul 19, 2023 23.73 23.73 23.73 23.73 23.73 -
Jul 18, 2023 23.78 23.79 23.75 23.75 23.75 2,800
Jul 17, 2023 23.75 23.75 23.66 23.66 23.66 4,500
Jul 14, 2023 23.66 23.66 23.66 23.66 23.66 100
Jul 13, 2023 23.68 23.70 23.68 23.68 23.68 3,600
Jul 12, 2023 23.62 23.62 23.53 23.53 23.53 8,300
Jul 11, 2023 23.37 23.49 23.37 23.49 23.49 200
Jul 10, 2023 23.41 23.41 23.37 23.37 23.37 39,300
Jul 7, 2023 23.38 23.38 23.38 23.38 23.38 -
Jul 6, 2023 23.36 23.39 23.36 23.39 23.39 500
Jul 5, 2023 23.47 23.49 23.47 23.49 23.49 100
Jul 3, 2023 23.55 23.55 23.50 23.50 23.50 1,200
Jun 30, 2023 23.54 23.54 23.50 23.50 23.50 1,000
Jun 29, 2023 23.41 23.41 23.36 23.36 23.36 500
Jun 28, 2023 23.35 23.35 23.31 23.31 23.31 600
Jun 27, 2023 23.32 23.36 23.31 23.31 23.31 11,100
Jun 26, 2023 23.22 23.24 23.20 23.20 23.20 400
Jun 23, 2023 23.27 23.28 23.23 23.23 23.23 200
Jun 22, 2023 23.32 23.32 23.28 23.28 23.28 5,100
Jun 21, 2023 23.30 23.30 23.25 23.25 23.25 10,400
Jun 20, 2023 23.29 23.29 23.29 23.29 23.29 -
Jun 16, 2023 23.34 23.34 23.34 23.34 23.34 -
Jun 15, 2023 23.36 23.36 23.36 23.36 23.36 -
Jun 14, 2023 23.23 23.24 23.21 23.21 23.21 10,300
Jun 13, 2023 23.19 23.25 23.19 23.25 23.25 2,200
Jun 12, 2023 23.14 23.14 23.14 23.14 23.14 -
Jun 9, 2023 23.01 23.05 23.01 23.05 23.05 400
Jun 8, 2023 23.03 23.03 23.03 23.03 23.03 -
Jun 7, 2023 22.98 23.02 22.94 22.94 22.94 28,000
Jun 6, 2023 23.06 23.07 23.06 23.06 23.06 800
Jun 5, 2023 23.03 23.04 22.94 22.94 22.94 14,800
Jun 2, 2023 22.97 23.02 22.97 23.02 23.02 20,400
Jun 1, 2023 22.87 22.90 22.85 22.86 22.86 11,900
May 31, 2023 22.76 22.76 22.71 22.75 22.75 800
May 30, 2023 22.76 22.76 22.76 22.76 22.76 500
May 26, 2023 22.77 22.77 22.77 22.77 22.77 -
May 25, 2023 22.63 22.63 22.63 22.63 22.63 1,000
May 24, 2023 22.48 22.49 22.47 22.48 22.48 4,000
May 23, 2023 22.65 22.65 22.59 22.59 22.59 200
May 22, 2023 22.72 22.72 22.72 22.72 22.72 -
May 19, 2023 22.79 22.79 22.67 22.67 22.67 20,800
May 18, 2023 22.73 22.73 22.73 22.73 22.73 -
May 17, 2023 22.55 22.62 22.55 22.62 22.62 5,100
May 16, 2023 22.49 22.49 22.48 22.48 22.48 600
May 15, 2023 22.53 22.55 22.53 22.53 22.53 1,600
May 12, 2023 22.41 22.50 22.41 22.50 22.50 900
May 11, 2023 22.44 22.56 22.44 22.51 22.51 3,400
May 10, 2023 22.46 22.53 22.43 22.53 22.53 46,800
May 9, 2023 22.50 22.50 22.47 22.47 22.47 4,700
May 8, 2023 22.51 22.51 22.51 22.51 22.51 -
May 5, 2023 22.51 22.51 22.51 22.51 22.51 -
May 4, 2023 22.29 22.29 22.29 22.29 22.29 -
May 3, 2023 22.53 22.53 22.38 22.38 22.38 300
May 2, 2023 22.47 22.47 22.47 22.47 22.47 -
May 1, 2023 22.62 22.62 22.58 22.58 22.58 900
Apr 28, 2023 22.59 22.61 22.59 22.61 22.61 1,200
Apr 27, 2023 22.37 22.47 22.37 22.47 22.47 400
Apr 26, 2023 22.21 22.25 22.19 22.25 22.25 2,100

Related Tickers