Pacer Swan SOS Moderate July (PSMJ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0762 | 0.27445810732 | 27.7638 | 27.9019 | 27.7638 | 9465 | 27.85245713 | SP |
| 4 | 0.32 | 1.16279069767 | 27.52 | 27.9019 | 26.9167 | 8860 | 27.59467103 | SP |
| 12 | 0 | 0 | 27.84 | 28.29 | 25.95 | 17814 | 27.06590227 | SP |
| 26 | 1.57 | 5.97639893415 | 26.27 | 28.29 | 25.7444 | 11472 | 27.00470428 | SP |
| 52 | 4.6241 | 19.9178149458 | 23.2159 | 28.29 | 22.7337 | 9364 | 25.98069996 | SP |
| 156 | 7.2157 | 34.9863995384 | 20.6243 | 28.29 | 19.605 | 10426 | 22.71237187 | SP |
| 260 | 7.27 | 35.3427321342 | 20.57 | 28.29 | 19.605 | 10753 | 22.49985624 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 27.8431 | -0.02 | -0.07 | 27.8633 | 27.9019 | 27.8431 | 355 |
| 1727389800 | 27.8633 | -0.01 | -0.02 | 27.87 | 27.9 | 27.84 | 12865 |
| 1727303400 | 27.87 | 0.02 | 0.05 | 27.855 | 27.8888 | 27.85 | 1294 |
| 1727217000 | 27.855 | 0.01 | 0.03 | 27.8461 | 27.855 | 27.84 | 5587 |
| 1727130600 | 27.8461 | 0.08 | 0.30 | 27.7638 | 27.88 | 27.7638 | 27226 |
| 1726871400 | 27.7638 | -0.01 | -0.02 | 27.77 | 27.82 | 27.7638 | 12885 |
| 1726785000 | 27.77 | 0.17 | 0.63 | 27.5963 | 27.82 | 27.5963 | 29951 |
| 1726698600 | 27.5963 | -0.02 | -0.06 | 27.6142 | 27.7114 | 27.5963 | 1736 |
| 1726612200 | 27.6142 | 0.02 | 0.07 | 27.596 | 27.6302 | 27.596 | 26205 |
| 1726525800 | 27.596 | 0.06 | 0.20 | 27.5407 | 27.596 | 27.5407 | 8 |
| 1726266600 | 27.5407 | 0.08 | 0.29 | 27.7 | 27.7 | 27.5407 | 1317 |
| 1726180200 | 27.4619 | 0.09 | 0.34 | 27.3702 | 27.4619 | 27.35 | 192 |
| 1726093800 | 27.3702 | 0.19 | 0.70 | 27.18 | 27.3702 | 26.98 | 876 |
| 1726007400 | 27.18 | 0.05 | 0.17 | 27.134 | 27.18 | 27.13 | 6614 |
| 1725921000 | 27.134 | 0.22 | 0.81 | 26.9167 | 27.134 | 26.9167 | 130 |
| 1725661800 | 26.9167 | -0.26 | -0.96 | 27.1782 | 27.1782 | 26.9167 | 367 |
| 1725575400 | 27.1782 | -0.07 | -0.27 | 27.2511 | 27.2511 | 27.1782 | 38510 |
| 1725489000 | 27.2511 | -0.01 | -0.04 | 27.2607 | 27.27 | 27.2401 | 2057 |
| 1725402600 | 27.2607 | -0.26 | -0.94 | 27.52 | 27.52 | 27.25 | 167 |
| 1725057000 | 27.52 | 0.1 | 0.37 | 27.4193 | 27.52 | 27.36 | 2674 |
| 1724970600 | 27.4193 | 0.05 | 0.18 | 27.37 | 27.4193 | 27.37 | 85 |
| 1724884200 | 27.37 | -0.15 | -0.54 | 27.5179 | 27.5179 | 27.37 | 16752 |
| 1724797800 | 27.5179 | 0.04 | 0.14 | 27.4801 | 27.5211 | 27.46 | 11913 |
| 1724711400 | 27.4801 | 0.02 | 0.06 | 27.4637 | 27.4801 | 27.4637 | 823 |
| 1724452200 | 27.4637 | 0.18 | 0.68 | 27.279 | 27.4637 | 27.279 | 1172 |
| 1724365800 | 27.279 | -0.17 | -0.62 | 27.4501 | 27.4501 | 27.26 | 38748 |
| 1724279400 | 27.4501 | 0.08 | 0.29 | 27.37 | 27.49 | 27.37 | 78281 |
| 1724193000 | 27.37 | -0.09 | -0.34 | 27.462 | 27.462 | 27.37 | 34786 |
| 1724106600 | 27.462 | 0.15 | 0.56 | 27.31 | 27.462 | 27.28 | 52875 |
| 1723847400 | 27.31 | 0.1 | 0.37 | 27.2 | 27.31 | 27.2 | 2136 |
| 1723761000 | 27.21 | 0.16 | 0.61 | 27.0459 | 27.25 | 27.0459 | 81323 |
| 1723674600 | 27.0459 | 0.08 | 0.29 | 26.9671 | 27.0459 | 26.9671 | 299 |
| 1723588200 | 26.9671 | 0.3 | 1.12 | 26.6679 | 26.9671 | 26.6679 | 3 |
| 1723501800 | 26.6679 | 0.03 | 0.10 | 26.64 | 26.74 | 26.64 | 3477 |
| 1723242600 | 26.64 | 0.14 | 0.53 | 26.5 | 26.64 | 26.5 | 1135 |
| 1723156200 | 26.5 | 0.32 | 1.22 | 26.18 | 26.6 | 26.18 | 166334 |
| 1723069800 | 26.18 | -0.18 | -0.67 | 26.3554 | 26.54 | 26.17 | 70454 |
| 1722983400 | 26.3554 | 0.22 | 0.83 | 26.54 | 26.54 | 26.19 | 2782 |
| 1722897000 | 26.139 | -0.49 | -1.83 | 26.6272 | 26.6272 | 25.95 | 9303 |
| 1722637800 | 26.6272 | -0.25 | -0.94 | 26.88 | 26.88 | 26.57 | 25802 |
| 1722551400 | 26.88 | -0.24 | -0.88 | 27.1175 | 27.18 | 26.88 | 65211 |
| 1722465000 | 27.1175 | 0.22 | 0.81 | 26.9008 | 27.17 | 26.9008 | 1179 |
| 1722378600 | 26.9008 | -0.04 | -0.16 | 26.9447 | 26.9447 | 26.8681 | 295 |
| 1722292200 | 26.9447 | -0.02 | -0.06 | 26.96 | 27.01 | 26.9447 | 64074 |
| 1722033000 | 26.96 | 0.19 | 0.71 | 26.7708 | 27.02 | 26.7708 | 3465 |
| 1721946600 | 26.7708 | -0.05 | -0.17 | 26.8165 | 26.96 | 26.7708 | 6916 |
| 1721860200 | 26.8165 | -0.34 | -1.24 | 27.23 | 27.23 | 26.8165 | 2379 |
| 1721773800 | 27.1541 | 0 | 0.02 | 27.15 | 27.2499 | 27.15 | 1175 |
| 1721687400 | 27.15 | 0.14 | 0.51 | 27.0116 | 27.1501 | 27.0116 | 3416 |
| 1721428200 | 27.0116 | -0.09 | -0.33 | 27.1012 | 27.1012 | 26.99 | 318 |
| 1721341800 | 27.1012 | -0.11 | -0.40 | 27.2103 | 27.2103 | 27.1012 | 0 |
| 1721255400 | 27.2103 | -0.19 | -0.70 | 27.4025 | 27.4025 | 27.2103 | 16 |
| 1721169000 | 27.4025 | 0.05 | 0.19 | 27.35 | 27.4025 | 27.32 | 2232 |
| 1721082600 | 27.35 | 0.07 | 0.25 | 27.2824 | 27.35 | 27.2824 | 291 |
| 1720823400 | 27.2824 | 0.07 | 0.27 | 27.209 | 27.36 | 27.209 | 445 |
| 1720737000 | 27.209 | -0.06 | -0.22 | 27.27 | 27.28 | 27.18 | 46333 |
| 1720650600 | 27.27 | 0.08 | 0.30 | 27.17 | 27.31 | 27.17 | 16390 |
| 1720564200 | 27.1877 | -0 | -0.01 | 28.29 | 28.29 | 27.16 | 29564 |
| 1720477800 | 27.19 | 0.02 | 0.08 | 27.84 | 27.84 | 27.14 | 37821 |
| 1720218600 | 27.167 | 0.1 | 0.36 | 27 | 27.1699 | 27 | 7109 |
| 1720040640 | 27.0683 | 0.06 | 0.23 | 27.0052 | 27.08 | 27.0052 | 216697 |
| 1719959400 | 27.0052 | 0.08 | 0.29 | 26.9283 | 27.0299 | 26.9283 | 3395 |
| 1719873000 | 26.9283 | 0.08 | 0.29 | 26.85 | 26.94 | 26.85 | 36959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
