Pacer Swan SOS Moderate (April) ETF (PSMR)
25.81
-0.01
(-0.05%)
USD |
BATS |
May 17, 16:00
PSMR Price: 25.81 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 25.87 | 25.87 | 25.76 | 25.81 | 8442.00 |
May 16, 2024 | 25.83 | 25.85 | 25.79 | 25.82 | 27891.00 |
May 15, 2024 | 25.82 | 25.82 | 25.74 | 25.74 | 35069.00 |
May 14, 2024 | 25.60 | 25.63 | 25.57 | 25.63 | 4140.00 |
May 13, 2024 | 25.57 | 25.58 | 25.52 | 25.55 | 8136.00 |
May 10, 2024 | 25.54 | 25.57 | 25.54 | 25.55 | 2106.00 |
May 09, 2024 | 25.51 | 25.51 | 25.47 | 25.51 | 2522.00 |
May 08, 2024 | 25.42 | 25.48 | 25.40 | 25.40 | 26382.00 |
May 07, 2024 | 25.46 | 25.48 | 25.43 | 25.43 | 1825.00 |
May 06, 2024 | 25.31 | 25.39 | 25.31 | 25.39 | 1920.00 |
May 03, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 252.00 |
May 02, 2024 | 24.95 | 25.08 | 24.95 | 25.02 | 160110.0 |
May 01, 2024 | 24.92 | 24.95 | 24.92 | 24.95 | 1102.00 |
Apr 30, 2024 | 25.05 | 25.05 | 25.00 | 25.00 | 970.00 |
Apr 29, 2024 | 25.24 | 25.24 | 25.17 | 25.17 | 892.00 |
Apr 26, 2024 | 25.05 | 25.20 | 25.05 | 25.16 | 5206.00 |
Apr 25, 2024 | 24.96 | 25.04 | 24.86 | 25.04 | 29108.00 |
Apr 24, 2024 | 25.09 | 25.10 | 25.02 | 25.10 | 5900.00 |
Apr 23, 2024 | 25.12 | 25.14 | 25.02 | 25.02 | 199494.0 |
Apr 22, 2024 | 24.80 | 24.97 | 24.80 | 24.87 | 28788.00 |
Apr 19, 2024 | 24.79 | 24.86 | 24.77 | 24.78 | 2501.00 |
Apr 18, 2024 | 24.95 | 25.00 | 24.88 | 24.91 | 7404.00 |
Apr 17, 2024 | 25.16 | 25.16 | 24.93 | 24.96 | 261711.0 |
Apr 16, 2024 | 25.06 | 25.07 | 25.04 | 25.05 | 2172.00 |
Apr 15, 2024 | 25.04 | 25.05 | 25.04 | 25.05 | 2373.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.12
Minimum
Jun 16 2022
25.82
Maximum
May 16 2024
22.44
Average
22.03
Median
Nov 02 2021