Pacer Swan SOS Moderate July (PSMJ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1291 | 0.426071201085 | 30.3001 | 30.5 | 30.28 | 16108 | 30.40113932 | SP |
| 4 | 0.9849 | 3.34495980546 | 29.4443 | 30.5 | 29.12 | 7645 | 30.29588247 | SP |
| 12 | 3.8231 | 14.3692611845 | 26.6061 | 30.5 | 26.6061 | 3568 | 29.68317757 | SP |
| 26 | 2.0667 | 7.28673424416 | 28.3625 | 30.5 | 25.979 | 2889 | 29.22116882 | SP |
| 52 | 3.1468 | 11.534175879 | 27.2824 | 30.5 | 25.95 | 6779 | 27.73488593 | SP |
| 156 | 10.1192 | 49.8237321516 | 20.31 | 30.5 | 19.605 | 8032 | 24.34501349 | SP |
| 260 | 9.8592 | 47.9299951386 | 20.57 | 30.5 | 19.605 | 9437 | 22.98788125 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752532200 | 30.4292 | -0.02 | -0.05 | 30.4459 | 30.46 | 30.4 | 20205 |
| 1752273000 | 30.4459 | -0.02 | -0.06 | 30.29 | 30.48 | 30.29 | 7190 |
| 1752186600 | 30.465 | 0 | 0.02 | 30.46 | 30.5 | 30.43 | 24311 |
| 1752100200 | 30.46 | 0.18 | 0.59 | 30.28 | 30.48 | 30.28 | 5843 |
| 1752013800 | 30.28 | -0.02 | -0.07 | 30.3001 | 30.37 | 30.28 | 22992 |
| 1751927400 | 30.3001 | -0.15 | -0.49 | 30.45 | 30.45 | 30.25 | 9833 |
| 1751576640 | 30.45 | 0.13 | 0.42 | 30.3218 | 30.46 | 30.3218 | 4850 |
| 1751495400 | 30.3218 | 0.05 | 0.16 | 30.2735 | 30.36 | 30.2735 | 14628 |
| 1751409000 | 30.2735 | -0.06 | -0.18 | 30.3296 | 30.33 | 30.24 | 11368 |
| 1751322600 | 30.3296 | 0.19 | 0.61 | 30.36 | 30.36 | 30.19 | 4549 |
| 1751063400 | 30.1443 | 0.23 | 0.78 | 29.91 | 30.19 | 29.91 | 210 |
| 1750977000 | 29.91 | 0.15 | 0.50 | 29.7601 | 29.93 | 29.7601 | 3287 |
| 1750890600 | 29.7601 | -0 | -0.01 | 29.764 | 29.77 | 29.7601 | 76 |
| 1750804200 | 29.764 | 0.33 | 1.13 | 29.4323 | 29.764 | 29.4323 | 277 |
| 1750717800 | 29.4323 | 0.31 | 1.07 | 29.12 | 29.4323 | 29.12 | 3420 |
| 1750458600 | 29.12 | -0.1 | -0.35 | 29.2221 | 29.2221 | 29.12 | 315 |
| 1750285800 | 29.2221 | 0.04 | 0.14 | 29.18 | 29.35 | 29.18 | 559 |
| 1750199400 | 29.18 | -0.26 | -0.90 | 29.4443 | 29.4443 | 29.18 | 3703 |
| 1750113000 | 29.4443 | 0.29 | 1.01 | 29.15 | 29.5 | 29.15 | 138 |
| 1749853800 | 29.15 | -0.32 | -1.08 | 29.33 | 29.33 | 29.15 | 570 |
| 1749767400 | 29.4697 | 0.09 | 0.31 | 29.3778 | 29.4697 | 29.3778 | 85 |
| 1749681000 | 29.3778 | -0.05 | -0.18 | 29.4322 | 29.4322 | 29.35 | 174 |
| 1749594600 | 29.4322 | 0.11 | 0.37 | 29.26 | 29.4322 | 29.26 | 545 |
| 1749508200 | 29.3241 | 0.04 | 0.13 | 29.2872 | 29.36 | 29.14 | 5535 |
| 1749249000 | 29.2872 | 0.3 | 1.04 | 28.9859 | 29.29 | 28.9859 | 277 |
| 1749162600 | 28.9859 | -0.17 | -0.57 | 29.12 | 29.205 | 28.9859 | 1296 |
| 1749076200 | 29.1511 | 0.13 | 0.45 | 29.07 | 29.18 | 29.07 | 5518 |
| 1748989800 | 29.02 | 0.02 | 0.09 | 28.9953 | 29.18 | 28.9953 | 1116 |
| 1748903400 | 28.9953 | 0.22 | 0.75 | 28.78 | 29.015 | 28.77 | 7256 |
| 1748644200 | 28.78 | -0.06 | -0.21 | 28.84 | 28.85 | 28.71 | 7389 |
| 1748557800 | 28.84 | 0.04 | 0.13 | 28.802 | 28.87 | 28.802 | 130 |
| 1748471400 | 28.802 | -0.13 | -0.44 | 28.9298 | 28.95 | 28.802 | 516 |
| 1748385000 | 28.9298 | 0.42 | 1.48 | 28.5078 | 28.9298 | 28.5078 | 166 |
| 1748039400 | 28.5078 | -0.13 | -0.45 | 28.28 | 28.5078 | 28.28 | 76 |
| 1747953000 | 28.6376 | -0.03 | -0.10 | 28.6661 | 28.6661 | 28.6376 | 88 |
| 1747866600 | 28.6661 | -0.28 | -0.98 | 28.95 | 28.95 | 28.6661 | 177 |
| 1747780200 | 28.95 | -0.11 | -0.38 | 29.0609 | 29.0609 | 28.9 | 1005 |
| 1747693800 | 29.0609 | 0.02 | 0.07 | 29.0408 | 29.0609 | 29 | 351 |
| 1747434600 | 29.0408 | 0.17 | 0.60 | 28.8666 | 29.0408 | 28.86 | 752 |
| 1747348200 | 28.8666 | 0.07 | 0.26 | 28.7926 | 28.8666 | 28.71 | 1977 |
| 1747261800 | 28.7926 | 0.04 | 0.15 | 28.75 | 28.7926 | 28.75 | 100 |
| 1747175400 | 28.75 | 0.2 | 0.70 | 28.55 | 28.8 | 28.55 | 1412 |
| 1747089000 | 28.55 | 0.58 | 2.06 | 27.9735 | 28.56 | 27.9735 | 680 |
| 1746829800 | 27.9735 | -0.04 | -0.13 | 28.0109 | 28.0109 | 27.91 | 4998 |
| 1746743400 | 28.0109 | 0.12 | 0.42 | 27.8926 | 28.15 | 27.8926 | 1479 |
| 1746657000 | 27.8926 | 0.04 | 0.14 | 27.8525 | 27.91 | 27.8525 | 4919 |
| 1746570600 | 27.8525 | -0.11 | -0.38 | 27.9581 | 27.9581 | 27.84 | 470 |
| 1746484200 | 27.9581 | -0.13 | -0.46 | 27.87 | 27.9581 | 27.87 | 14 |
| 1746225000 | 28.0868 | 0.34 | 1.21 | 27.95 | 28.09 | 27.95 | 429 |
| 1746138600 | 27.75 | 0.01 | 0.05 | 27.7374 | 27.85 | 27.7374 | 1132 |
| 1746052200 | 27.7374 | 0.05 | 0.19 | 27.6845 | 27.7374 | 27.39 | 249 |
| 1745965800 | 27.6845 | 0.09 | 0.32 | 27.5975 | 27.6845 | 27.56 | 958 |
| 1745879400 | 27.5975 | 0.05 | 0.17 | 27.5502 | 27.5975 | 27.43 | 221 |
| 1745620200 | 27.5502 | 0.09 | 0.31 | 27.39 | 27.5502 | 27.39 | 3537 |
| 1745533800 | 27.465 | 0.28 | 1.02 | 27.1875 | 27.465 | 27.1875 | 4161 |
| 1745447400 | 27.1875 | 0.26 | 0.96 | 27.23 | 27.405 | 27.1875 | 1166 |
| 1745361000 | 26.9277 | 0.32 | 1.21 | 26.6061 | 26.9277 | 26.6061 | 4726 |
| 1745274600 | 26.6061 | -0.27 | -1.02 | 26.765 | 26.765 | 26.54 | 226 |
| 1744929000 | 26.8805 | 0.02 | 0.07 | 26.8622 | 26.92 | 26.84 | 1382 |
| 1744842600 | 26.8622 | -0.34 | -1.24 | 27.199 | 27.199 | 26.8622 | 4 |
| 1744756200 | 27.199 | -0.05 | -0.20 | 27.2534 | 27.345 | 27.199 | 1091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
