Pacer Swan SOS Flex January ETF (PSFD)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2398 | -0.753952907812 | 31.8057 | 31.91 | 31.54 | 1630 | 31.79593254 | SP |
| 4 | 0.1597 | 0.508498321987 | 31.4062 | 31.91 | 28.44 | 1758 | 31.70076996 | SP |
| 12 | 1.2359 | 4.07484338938 | 30.33 | 31.91 | 28.44 | 2076 | 31.14242118 | SP |
| 26 | 2.3859 | 8.17649074709 | 29.18 | 31.91 | 28.44 | 4886 | 30.18719377 | SP |
| 52 | 4.2616 | 15.6077980391 | 27.3043 | 31.91 | 25.506 | 5521 | 28.86867657 | SP |
| 156 | 8.2859 | 35.5923539519 | 23.28 | 31.91 | 21 | 10256 | 24.54754612 | SP |
| 260 | 11 | 53.4865967451 | 20.5659 | 31.91 | 20.01 | 8788 | 24.50393915 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 31.5659 | -0.07 | -0.23 | 31.72 | 31.72 | 31.54 | 600 |
| 1721341800 | 31.6396 | -0.08 | -0.24 | 31.72 | 31.72 | 31.63 | 54 |
| 1721255400 | 31.7148 | -0.12 | -0.38 | 31.8346 | 31.8346 | 31.7148 | 0 |
| 1721169000 | 31.8346 | 0.02 | 0.05 | 31.91 | 31.91 | 31.78 | 1169 |
| 1721082600 | 31.8175 | 0.01 | 0.04 | 31.8057 | 31.88 | 31.8057 | 4695 |
| 1720823400 | 31.8057 | 0.09 | 0.29 | 31.7151 | 31.85 | 31.7151 | 2912 |
| 1720737000 | 31.7151 | -0.01 | -0.05 | 31.73 | 31.77 | 31.7 | 591 |
| 1720650600 | 31.73 | 0.03 | 0.09 | 31.7001 | 31.76 | 31.68 | 2011 |
| 1720564200 | 31.7001 | 0.02 | 0.06 | 31.6802 | 31.74 | 31.6802 | 512 |
| 1720477800 | 31.6802 | 0.04 | 0.12 | 31.6409 | 31.71 | 31.6409 | 3109 |
| 1720218600 | 31.6409 | 0.03 | 0.09 | 31.6 | 31.66 | 28.44 | 13697 |
| 1720040640 | 31.6125 | 0.04 | 0.14 | 31.5689 | 31.6125 | 31.5689 | 65 |
| 1719959400 | 31.5689 | 0.07 | 0.21 | 31.5028 | 31.5689 | 31.5028 | 36 |
| 1719873000 | 31.5028 | 0.05 | 0.15 | 31.4543 | 31.53 | 31.4543 | 274 |
| 1719613800 | 31.4543 | -0.01 | -0.04 | 31.4683 | 31.485 | 31.44 | 289 |
| 1719527400 | 31.4683 | 0.06 | 0.19 | 31.41 | 31.4683 | 31.41 | 26 |
| 1719441000 | 31.41 | -0.02 | -0.06 | 31.4304 | 31.4304 | 31.41 | 10 |
| 1719354600 | 31.4304 | 0.03 | 0.11 | 31.3969 | 31.4304 | 31.3969 | 60 |
| 1719268200 | 31.3969 | -0.01 | -0.03 | 31.4062 | 31.4062 | 31.34 | 62 |
| 1719009000 | 31.4062 | -0 | -0.01 | 31.4101 | 31.4101 | 31.4062 | 128 |
| 1718922600 | 31.4101 | -0.03 | -0.11 | 31.4433 | 31.4433 | 31.4101 | 29 |
| 1718749800 | 31.4433 | 0.02 | 0.06 | 31.425 | 31.4433 | 31.425 | 66 |
| 1718663400 | 31.425 | 0.1 | 0.30 | 31.25 | 31.4449 | 31.25 | 5458 |
| 1718404200 | 31.3295 | 0.04 | 0.13 | 31.29 | 31.33 | 31.29 | 4139 |
| 1718317800 | 31.29 | -0.03 | -0.10 | 31.3217 | 31.38 | 31.29 | 5821 |
| 1718231400 | 31.3217 | 0.13 | 0.42 | 31.37 | 31.37 | 31.31 | 6688 |
| 1718145000 | 31.1892 | -0 | -0.00 | 31.19 | 31.1912 | 31.1892 | 4059 |
| 1718058600 | 31.19 | 0.07 | 0.22 | 31.1218 | 31.1999 | 31.1218 | 10266 |
| 1717799400 | 31.1218 | 0.04 | 0.13 | 31.08 | 31.17 | 31.08 | 1747 |
| 1717713000 | 31.08 | -0.04 | -0.11 | 31.1154 | 31.1154 | 31.08 | 3636 |
| 1717626600 | 31.1154 | 0.14 | 0.47 | 30.9709 | 31.1154 | 30.9709 | 49 |
| 1717540200 | 30.9709 | 0.03 | 0.11 | 30.97 | 30.9709 | 30.9 | 224 |
| 1717453800 | 30.9384 | 0.01 | 0.05 | 30.9237 | 30.9384 | 30.86 | 740 |
| 1717194600 | 30.9237 | 0.12 | 0.39 | 30.8033 | 30.9237 | 30.7299 | 670 |
| 1717108200 | 30.8033 | -0.1 | -0.31 | 30.9003 | 30.9003 | 30.8033 | 4620 |
| 1717021800 | 30.9003 | -0.04 | -0.14 | 30.9429 | 30.9429 | 30.8891 | 3794 |
| 1716935400 | 30.9429 | -0.02 | -0.06 | 30.9615 | 30.9615 | 30.9429 | 111 |
| 1716589800 | 30.9615 | 0.11 | 0.36 | 30.8501 | 30.9615 | 30.8501 | 1700 |
| 1716503400 | 30.8501 | -0.08 | -0.27 | 30.9349 | 30.95 | 30.8501 | 6666 |
| 1716417000 | 30.9349 | -0.05 | -0.16 | 30.9836 | 30.9836 | 30.91 | 100 |
| 1716330600 | 30.9836 | 0.06 | 0.19 | 30.9257 | 30.9836 | 30.9257 | 2361 |
| 1716244200 | 30.9257 | 0.02 | 0.06 | 30.98 | 30.98 | 30.89 | 609 |
| 1715985000 | 30.907 | 0.01 | 0.04 | 30.8941 | 30.907 | 30.8941 | 12 |
| 1715898600 | 30.8941 | 0.04 | 0.14 | 30.85 | 30.8941 | 30.85 | 31 |
| 1715812200 | 30.85 | 0.11 | 0.36 | 30.7389 | 30.85 | 30.7389 | 45 |
| 1715725800 | 30.7389 | 0.08 | 0.26 | 30.6603 | 30.77 | 30.6603 | 1700 |
| 1715639400 | 30.6603 | 0.01 | 0.03 | 30.6498 | 30.695 | 30.6498 | 3202 |
| 1715380200 | 30.6498 | 0.05 | 0.16 | 30.6006 | 30.6498 | 30.6006 | 1 |
| 1715293800 | 30.6006 | 0.13 | 0.43 | 30.47 | 30.61 | 30.47 | 1776 |
| 1715207400 | 30.47 | -0.05 | -0.16 | 30.5184 | 30.5184 | 30.47 | 1938 |
| 1715121000 | 30.5184 | 0.05 | 0.16 | 30.4702 | 30.57 | 30.4702 | 1544 |
| 1715034600 | 30.4702 | 0.14 | 0.46 | 30.3303 | 30.4702 | 30.3303 | 1901 |
| 1714775400 | 30.3303 | 0.26 | 0.87 | 30.07 | 30.3303 | 30.07 | 24 |
| 1714689000 | 30.07 | 0.08 | 0.26 | 29.9923 | 30.13 | 29.9923 | 5878 |
| 1714602600 | 29.9923 | -0.04 | -0.15 | 30.0368 | 30.14 | 29.9923 | 2100 |
| 1714516200 | 30.0368 | -0.21 | -0.70 | 30.2492 | 30.2492 | 30.0368 | 11 |
| 1714429800 | 30.2492 | 0.07 | 0.23 | 30.33 | 30.33 | 30.22 | 444 |
| 1714170600 | 30.1808 | 0.17 | 0.57 | 30.0107 | 30.1808 | 30.0107 | 0 |
| 1714084200 | 30.0107 | -0.09 | -0.30 | 30.1025 | 30.1025 | 29.8601 | 369 |
| 1713997800 | 30.1025 | 0.07 | 0.24 | 30.07 | 30.1204 | 30.02 | 517 |
| 1713911400 | 30.03 | 0.14 | 0.46 | 29.8912 | 30.03 | 29.8912 | 26 |
| 1713825000 | 29.8912 | 0.16 | 0.54 | 29.89 | 29.94 | 29.76 | 419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
