Pacer Swan SOS Flex (December) ETF (PSFD) Historical Stock Data
33.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSFD is down -0.05% a day on average. There have been 14 days where Pacer Swan SOS Flex (December) ETF closed green and 16 days where PSFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 33.10 | 33.14 | ↑$0.04 (0.11%) | 33.10 | 33.18 | 26.68K |
| 2024-12-20 | 32.96 | 33.10 | ↑$0.14 (0.42%) | 32.96 | 33.11 | 1.18K |
| 2024-12-19 | 32.99 | 33.02 | ↑$0.03 (0.09%) | 32.99 | 33.02 | 298 |
| 2024-12-18 | 33.16 | 32.98 | ↓$0.18 (-0.54%) | 32.98 | 33.16 | 1.58K |
| 2024-12-17 | 33.02 | 33.03 | ↑$0.01 (0.03%) | 33.02 | 33.17 | 3.71K |
| 2024-12-16 | 33.10 | 33.10 | ↑$0.00 (0.00%) | 33.10 | 33.10 | 652 |
| 2024-12-13 | 33.10 | 33.10 | ↑$0.00 (0.00%) | 33.10 | 33.10 | 70 |
| 2024-12-12 | 33.11 | 33.08 | ↓$0.03 (-0.11%) | 33.08 | 33.11 | 3.08K |
| 2024-12-11 | 33.06 | 33.09 | ↑$0.03 (0.08%) | 33.06 | 33.09 | 782 |
| 2024-12-10 | 33.06 | 33.05 | ↓$0.00 (-0.01%) | 33.05 | 33.06 | 349 |
| 2024-12-09 | 33.07 | 33.05 | ↓$0.02 (-0.08%) | 32.99 | 33.12 | 2.65K |
| 2024-12-06 | 33.10 | 33.05 | ↓$0.05 (-0.17%) | 32.98 | 33.10 | 2.74K |
| 2024-12-05 | 32.97 | 33.01 | ↑$0.04 (0.11%) | 32.97 | 33.01 | 753 |
| 2024-12-04 | 33.05 | 33.03 | ↓$0.02 (-0.07%) | 32.96 | 33.05 | 1.30K |
| 2024-12-03 | 33.02 | 33.01 | ↓$0.02 (-0.05%) | 33.01 | 33.03 | 1.27K |
| 2024-12-02 | 33.00 | 33.01 | ↑$0.01 (0.03%) | 33.00 | 33.01 | 1.91K |
| 2024-11-29 | 33.01 | 33.01 | ↑$0.00 (0.00%) | 33.01 | 33.01 | 44 |
| 2024-11-27 | 32.94 | 32.92 | ↓$0.02 (-0.06%) | 32.92 | 32.94 | 3.05K |
| 2024-11-26 | 32.94 | 32.97 | ↑$0.03 (0.09%) | 32.94 | 32.97 | 370 |
| 2024-11-25 | 32.92 | 32.91 | ↓$0.00 (-0.01%) | 32.91 | 32.92 | 340 |
| 2024-11-22 | 32.91 | 32.89 | ↓$0.02 (-0.06%) | 32.87 | 32.91 | 5.18K |
| 2024-11-21 | 32.99 | 32.83 | ↓$0.16 (-0.48%) | 32.83 | 32.99 | 3.26K |
| 2024-11-20 | 32.85 | 32.88 | ↑$0.03 (0.10%) | 32.79 | 32.89 | 3.40K |
| 2024-11-19 | 32.87 | 32.85 | ↓$0.02 (-0.08%) | 32.85 | 32.87 | 134 |
| 2024-11-18 | 32.88 | 32.88 | ↑$0.00 (0.00%) | 32.79 | 32.91 | 23.47K |
| 2024-11-15 | 32.84 | 32.80 | ↓$0.05 (-0.14%) | 32.80 | 32.84 | 105 |
| 2024-11-14 | 32.85 | 32.85 | ↑$0.00 (0.00%) | 32.85 | 32.85 | 3 |
| 2024-11-13 | 32.91 | 32.88 | ↓$0.03 (-0.11%) | 32.88 | 32.91 | 316 |
| 2024-11-12 | 32.97 | 32.83 | ↓$0.14 (-0.44%) | 32.77 | 32.97 | 3.69K |
| 2024-11-11 | 32.87 | 32.81 | ↓$0.06 (-0.19%) | 32.81 | 32.91 | 246 |
Create an account or log in to view more rows.
$PSFD I like the stock!
$PSFD I'm not afraid.
I'm long
And I'm strong..........
$PSFD here to raid
$PSFD all in
$PSFD don’t be boring today beast
$PSFD pressure
$PSFD is the dump over
$PSFD whats the target for Friday close?
$PSFD just waiting to short this bad boy.
$PSFD super bullish