Pacer Swan SOS Moderate April (PSMR)
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 | -0.1048 | -0.37328850072 | 28.0748 | 28.18 | 27.91 | 14416 | 28.01179516 | SP |
| 4 | -0.079 | -0.281649969696 | 28.049 | 28.18 | 27.42 | 49494 | 27.74597181 | SP |
| 12 | -0.02 | -0.0714540907467 | 27.99 | 28.18 | 25.19 | 25899 | 27.22409602 | SP |
| 26 | -0.2 | -0.70997515087 | 28.17 | 28.84 | 25.19 | 18159 | 27.34024321 | SP |
| 52 | 1.525 | 5.76668557383 | 26.445 | 28.84 | 25.19 | 13572 | 27.17145625 | SP |
| 156 | 7.7714 | 38.474943808 | 20.1986 | 28.84 | 20.02 | 8741 | 25.79532271 | SP |
| 260 | 7.18 | 34.5358345358 | 20.79 | 28.84 | 20.02 | 7071 | 25.3138364 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750199400 | 27.91 | -0.17 | -0.61 | 28.0803 | 28.0803 | 27.91 | 18879 |
| 1750113000 | 28.0803 | 0.13 | 0.46 | 27.9504 | 28.18 | 27.9504 | 13502 |
| 1749853800 | 27.9504 | -0.13 | -0.48 | 28.0849 | 28.1 | 27.9504 | 6679 |
| 1749767400 | 28.0849 | 0.03 | 0.11 | 28.0544 | 28.0849 | 28.0544 | 0 |
| 1749681000 | 28.0544 | -0.02 | -0.07 | 28.0748 | 28.115 | 27.97 | 33022 |
| 1749594600 | 28.0748 | 0.05 | 0.19 | 28.02 | 28.0748 | 27.98 | 236 |
| 1749508200 | 28.0214 | 0.01 | 0.04 | 28.0104 | 28.03 | 27.98 | 101 |
| 1749249000 | 28.0104 | 0.13 | 0.47 | 27.8794 | 28.06 | 27.8794 | 53169 |
| 1749162600 | 27.8794 | -0.06 | -0.22 | 27.9397 | 28.04 | 27.8794 | 1380 |
| 1749076200 | 27.9397 | -0.01 | -0.02 | 27.9452 | 28 | 27.88 | 26268 |
| 1748989800 | 27.9452 | 0.08 | 0.28 | 27.8 | 27.95 | 27.8 | 3452 |
| 1748903400 | 27.8661 | 0.12 | 0.42 | 27.77 | 27.89 | 27.68 | 29401 |
| 1748644200 | 27.75 | 0.01 | 0.04 | 27.68 | 27.85 | 27.42 | 104671 |
| 1748557800 | 27.74 | -0.02 | -0.06 | 27.7575 | 27.86 | 27.722 | 179804 |
| 1748471400 | 27.7575 | -0.04 | -0.16 | 27.8019 | 27.8049 | 27.74 | 4382 |
| 1748385000 | 27.8019 | 0.26 | 0.93 | 27.5458 | 27.89 | 27.5458 | 2902 |
| 1748039400 | 27.5458 | -0.1 | -0.35 | 27.6417 | 27.6417 | 27.5458 | 52350 |
| 1747953000 | 27.6417 | -0.04 | -0.13 | 27.6789 | 27.73 | 27.57 | 117970 |
| 1747866600 | 27.6789 | -0.37 | -1.32 | 28.049 | 28.049 | 27.64 | 292213 |
| 1747780200 | 28.049 | 0.18 | 0.64 | 27.8716 | 28.049 | 27.8716 | 600 |
| 1747693800 | 27.8716 | 0.01 | 0.02 | 27.8649 | 27.93 | 27.8649 | 1838 |
| 1747434600 | 27.8649 | 0.07 | 0.26 | 27.7929 | 27.93 | 27.7901 | 55845 |
| 1747348200 | 27.7929 | 0.05 | 0.20 | 27.695 | 27.87 | 27.695 | 3130 |
| 1747261800 | 27.7383 | 0 | 0.00 | 27.7375 | 27.7383 | 27.7295 | 338 |
| 1747175400 | 27.7375 | 0.11 | 0.38 | 27.6318 | 27.7477 | 27.6318 | 380 |
| 1747089000 | 27.6318 | 0.41 | 1.51 | 27.2202 | 27.66 | 27.2202 | 13467 |
| 1746829800 | 27.2202 | 0 | 0.01 | 27.18 | 27.23 | 27.18 | 1099 |
| 1746743400 | 27.217 | 0.09 | 0.33 | 27.1284 | 27.28 | 27.1284 | 440 |
| 1746657000 | 27.1284 | 0.03 | 0.10 | 27.1002 | 27.1284 | 27.1002 | 68 |
| 1746570600 | 27.1002 | -0.1 | -0.37 | 27.201 | 27.201 | 27.0944 | 78901 |
| 1746484200 | 27.201 | -0.06 | -0.21 | 27.2583 | 27.2583 | 27.16 | 360 |
| 1746225000 | 27.2583 | 0.17 | 0.63 | 27.19 | 27.275 | 27.1401 | 5634 |
| 1746138600 | 27.088 | 0.13 | 0.47 | 26.96 | 27.25 | 26.96 | 58424 |
| 1746052200 | 26.96 | -0.04 | -0.15 | 27.0009 | 27.0009 | 26.96 | 334 |
| 1745965800 | 27.0009 | 0.07 | 0.27 | 26.9285 | 27.05 | 26.88 | 35382 |
| 1745879400 | 26.9285 | 0.02 | 0.08 | 26.908 | 26.97 | 26.8084 | 3746 |
| 1745620200 | 26.908 | 0.12 | 0.45 | 26.7885 | 26.94 | 26.7885 | 1120 |
| 1745533800 | 26.7885 | 0.27 | 1.02 | 26.517 | 26.7885 | 26.517 | 471 |
| 1745447400 | 26.517 | 0.25 | 0.95 | 26.2686 | 26.56 | 26.2686 | 281 |
| 1745361000 | 26.2686 | 0.28 | 1.07 | 25.99 | 26.35 | 25.99 | 4128 |
| 1745274600 | 25.99 | -0.27 | -1.01 | 26.2552 | 26.2552 | 25.75 | 4414 |
| 1744929000 | 26.2552 | 0.04 | 0.14 | 26.218 | 26.32 | 26.21 | 29775 |
| 1744842600 | 26.218 | -0.34 | -1.30 | 26.45 | 26.51 | 26.218 | 2712 |
| 1744756200 | 26.5623 | -0.02 | -0.07 | 26.5812 | 26.69 | 26.545 | 1595 |
| 1744669800 | 26.5812 | 0.2 | 0.76 | 26.69 | 26.6999 | 26.58 | 855 |
| 1744410600 | 26.3817 | 0.19 | 0.73 | 26.19 | 26.55 | 26.13 | 2254 |
| 1744324200 | 26.19 | -0.53 | -1.98 | 26.34 | 26.44 | 25.87 | 40317 |
| 1744237800 | 26.7195 | 1.38 | 5.43 | 25.3444 | 26.7195 | 25.3275 | 2412 |
| 1744151400 | 25.3444 | -0.06 | -0.22 | 26.02 | 26.1199 | 25.19 | 215664 |
| 1744065000 | 25.3994 | -0.25 | -0.98 | 25.65 | 25.86 | 25.355 | 7404 |
| 1743805800 | 25.65 | -0.92 | -3.47 | 26.571 | 26.571 | 25.65 | 1720 |
| 1743719400 | 26.571 | -0.71 | -2.60 | 27.2806 | 27.2806 | 26.571 | 216 |
| 1743633000 | 27.2806 | 0.12 | 0.42 | 27.1655 | 27.2806 | 27.1655 | 639 |
| 1743546600 | 27.1655 | 0.03 | 0.11 | 27.1366 | 27.2 | 27.12 | 27699 |
| 1743460200 | 27.1366 | 0.17 | 0.63 | 26.9672 | 27.1366 | 26.66 | 313 |
| 1743201000 | 26.9672 | -0.57 | -2.07 | 27.538 | 27.538 | 26.9672 | 561 |
| 1743114600 | 27.538 | -0.09 | -0.31 | 27.6247 | 27.73 | 27.53 | 1781 |
| 1743028200 | 27.6247 | -0.38 | -1.34 | 27.99 | 27.99 | 27.59 | 4889 |
| 1742941800 | 28 | 0.11 | 0.39 | 27.8914 | 28 | 27.8914 | 79837 |
| 1742855400 | 27.8914 | 0.51 | 1.85 | 27.63 | 27.99 | 27.63 | 4630 |
| 1742596200 | 27.3859 | -0.04 | -0.16 | 27.18 | 27.41 | 27.1577 | 24936 |
| 1742509800 | 27.43 | 0 | 0.00 | 27.4293 | 27.7614 | 27.29 | 491835 |
| 1742423400 | 27.4293 | 0.27 | 1.01 | 27.1544 | 27.55 | 27.1544 | 100 |
| 1742337000 | 27.1544 | -0.31 | -1.11 | 27.46 | 27.46 | 27.15 | 1303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
