Pacer Funds Trust - Pacer Swan SOS Moderate (December) ETF (PSMD) Historical Stock Data
29.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSMD is up 0.04% a day on average. There have been 22 days where Pacer Funds Trust - Pacer Swan SOS Moderate (December) ETF closed green and 8 days where PSMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.17 | 29.14 | ↓$0.03 (-0.10%) | 29.14 | 29.17 | 2.91K |
| 2024-12-19 | 29.06 | 29.15 | ↑$0.09 (0.31%) | 29.05 | 29.16 | 9.77K |
| 2024-12-18 | 29.19 | 29.09 | ↓$0.10 (-0.35%) | 29.08 | 29.22 | 2.23K |
| 2024-12-17 | 29.09 | 29.09 | ↑$0.00 (0.00%) | 29.09 | 29.09 | 3.53K |
| 2024-12-16 | 29.08 | 29.15 | ↑$0.06 (0.22%) | 29.08 | 29.15 | 500 |
| 2024-12-13 | 29.07 | 29.14 | ↑$0.07 (0.24%) | 29.07 | 29.14 | 101 |
| 2024-12-12 | 29.13 | 29.13 | ↑$0.00 (0.01%) | 29.12 | 29.13 | 769 |
| 2024-12-10 | 29.05 | 29.10 | ↑$0.05 (0.17%) | 29.05 | 29.10 | 4.19K |
| 2024-12-06 | 29.04 | 29.11 | ↑$0.07 (0.22%) | 29.04 | 29.11 | 115 |
| 2024-12-05 | 29.03 | 29.09 | ↑$0.06 (0.22%) | 29.03 | 29.16 | 2.27K |
| 2024-12-04 | 29.12 | 29.08 | ↓$0.05 (-0.15%) | 29.08 | 29.12 | 100 |
| 2024-12-03 | 29.10 | 29.07 | ↓$0.03 (-0.10%) | 29.02 | 29.12 | 8.12K |
| 2024-12-02 | 29.10 | 29.14 | ↑$0.04 (0.12%) | 29.09 | 29.14 | 14.44K |
| 2024-11-29 | 29.12 | 29.12 | ↑$0.00 (0.00%) | 29.09 | 29.13 | 3.70K |
| 2024-11-27 | 29.08 | 29.07 | ↓$0.01 (-0.03%) | 29.07 | 29.11 | 38.54K |
| 2024-11-26 | 29.11 | 29.11 | ↑$0.00 (0.00%) | 29.10 | 29.11 | 43.92K |
| 2024-11-25 | 29.09 | 29.09 | ↑$0.00 (0.00%) | 29.03 | 29.10 | 30.15K |
| 2024-11-22 | 29.06 | 29.05 | ↓$0.01 (-0.03%) | 28.98 | 29.09 | 181.61K |
| 2024-11-21 | 29.09 | 28.93 | ↓$0.16 (-0.55%) | 28.92 | 29.09 | 189.99K |
| 2024-11-20 | 29.00 | 28.99 | ↓$0.01 (-0.04%) | 28.99 | 29.00 | 352 |
| 2024-11-19 | 28.99 | 28.99 | ↑$0.00 (0.00%) | 28.99 | 28.99 | 4 |
| 2024-11-18 | 28.94 | 28.98 | ↑$0.04 (0.12%) | 28.94 | 28.98 | 3.30K |
| 2024-11-12 | 28.97 | 28.97 | ↑$0.00 (0.00%) | 28.97 | 28.97 | 1 |
| 2024-11-11 | 28.88 | 28.97 | ↑$0.09 (0.29%) | 28.88 | 28.97 | 148 |
| 2024-11-07 | 28.86 | 28.95 | ↑$0.09 (0.29%) | 28.85 | 28.95 | 1.02K |
| 2024-11-06 | 28.91 | 28.91 | ↑$0.00 (0.00%) | 28.91 | 28.91 | 131 |
| 2024-11-05 | 28.73 | 28.73 | ↑$0.00 (0.00%) | 28.73 | 28.73 | 119 |
| 2024-11-01 | 28.71 | 28.71 | ↑$0.00 (0.00%) | 28.71 | 28.71 | 87 |
| 2024-10-24 | 28.70 | 28.73 | ↑$0.03 (0.10%) | 28.70 | 28.73 | 1.18K |
| 2024-10-18 | 28.68 | 28.75 | ↑$0.07 (0.24%) | 28.67 | 28.75 | 651 |
Create an account or log in to view more rows.
$PSMD Yolo
$PSMD adding next Friday
$PSMD HODLing
and buying more when I can.
$PSMD nice gap
$PSMD im in.
$PSMD slap the ask.
$PSMD LOADING UP HERE!
$PSMD never selling
$PSMD is it time?
$PSMD Who else bought the dip on Friday?