PSFM Historical Prices

BATS: PSFMPacerDefined OutcomeETFUSD

35.97+0.095 (+0.26%)

At close: Sep 28, 1:26 PM ET · Delayed 15 min

PSFM price history

The price history for Pacer Swan SOS Flex (April) (PSFM) on this page begins on March 29, 2021, when the stock closed at $20.76; it most recently closed at $35.95 on October 5, 2026. The highest price in this record is $35.95, reached on October 5, 2026, and the stock is trading near that level today. Across the 4 complete calendar years in the table, PSFM finished higher in 3 and lower in 1. Its best year was 2023 (+18.3%) and its worst was 2022 (-5.2%).

Over roughly 6 years the share price changed +73.2%, a 10.5% compound annual price return (excluding dividends). In the last 12 months alone, PSFM has gained 15.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

PSFM returns

1 week

+0.63%

1 month

+1.00%

3 months

+2.99%

6 months

+9.92%

Year to date

+12.93%

1 year

+15.85%

3 years

+48.54%

5 years

+59.76%

PSFM price return, excluding dividends.

PSFM annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	31.95	35.95	35.95	31.87	+12.87%
2025	29.59	31.85	31.87	26.25	+6.57%
2024	25.79	29.88	30.15	25.74	+15.00%
2023	22.19	25.99	26.03	21.96	+18.32%
2022	23.07	21.96	23.54	20.17	-5.23%
2021*	20.76	23.18	23.20	20.76	+11.65%

PSFM daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	35.95	35.95	35.95	35.95	+0.24%	100
Oct 5, 2026	35.86	35.86	35.86	35.86	+0.15%	100
Oct 2, 2026	35.81	35.81	35.81	35.81	+0.18%	100
Oct 1, 2026	35.74	35.74	35.74	35.74	+0.05%	100
Sep 30, 2026	35.72	35.72	35.72	35.72	+0.00%	100
Sep 29, 2026	35.72	35.72	35.72	35.72	-0.03%	100
Sep 28, 2026	35.75	35.75	35.73	35.73	-0.10%	500
Sep 25, 2026	35.77	35.77	35.77	35.77	+0.18%	100
Sep 24, 2026	35.70	35.71	35.70	35.70	-0.07%	400
Sep 23, 2026	35.75	35.75	35.71	35.73	-0.18%	700
Sep 22, 2026	35.79	35.79	35.79	35.79	+0.15%	100
Sep 21, 2026	35.74	35.74	35.74	35.74	+0.39%	100
Sep 18, 2026	35.60	35.60	35.60	35.60	+0.01%	100
Sep 17, 2026	35.59	35.59	35.59	35.59	+0.49%	100
Sep 16, 2026	35.42	35.42	35.42	35.42	-0.25%	100
Sep 15, 2026	35.52	35.52	35.51	35.51	+0.10%	500
Sep 14, 2026	35.47	35.47	35.47	35.47	-0.30%	700
Sep 11, 2026	35.58	35.58	35.58	35.58	+0.34%	100
Sep 10, 2026	35.46	35.46	35.46	35.46	-0.23%	100
Sep 9, 2026	35.54	35.54	35.54	35.54	-0.15%	100
Sep 8, 2026	35.59	35.59	35.59	35.59	-0.20%	100
Sep 4, 2026	35.66	35.66	35.66	35.66	-0.03%	100
Sep 3, 2026	35.67	35.67	35.67	35.67	+0.25%	100
Sep 2, 2026	35.54	35.58	35.54	35.58	+0.27%	700
Sep 1, 2026	35.49	35.49	35.49	35.49	-0.24%	100
Aug 31, 2026	35.57	35.57	35.57	35.57	+0.03%	100
Aug 28, 2026	35.56	35.56	35.56	35.56	-0.03%	100
Aug 27, 2026	35.57	35.57	35.57	35.57	+0.23%	100
Aug 26, 2026	35.49	35.49	35.49	35.49	+0.01%	100
Aug 25, 2026	35.49	35.49	35.49	35.49	+0.11%	100
Aug 24, 2026	35.45	35.45	35.45	35.45	0.00%	100
Aug 21, 2026	35.45	35.45	35.45	35.45	+0.10%	100
Aug 20, 2026	35.41	35.41	35.41	35.41	-0.19%	100
Aug 19, 2026	35.44	35.48	35.44	35.48	+0.57%	200
Aug 18, 2026	35.28	35.28	35.28	35.28	-0.56%	2.20K
Aug 17, 2026	35.48	35.48	35.48	35.48	-0.10%	100
Aug 14, 2026	35.52	35.52	35.52	35.52	+0.04%	100
Aug 13, 2026	35.50	35.50	35.50	35.50	+0.11%	100
Aug 12, 2026	35.46	35.46	35.46	35.46	+0.14%	400
Aug 11, 2026	35.41	35.41	35.41	35.41	-0.07%	100
Aug 10, 2026	35.44	35.44	35.44	35.44	+0.03%	100
Aug 7, 2026	35.43	35.43	35.43	35.43	+0.16%	100
Aug 6, 2026	35.37	35.37	35.37	35.37	-0.05%	100
Aug 5, 2026	35.39	35.39	35.39	35.39	+0.02%	100
Aug 4, 2026	35.38	35.38	35.38	35.38	+0.44%	100
Aug 3, 2026	35.23	35.23	35.23	35.23	+0.39%	100
Jul 31, 2026	35.02	35.09	35.02	35.09	+0.34%	500
Jul 30, 2026	34.97	34.97	34.97	34.97	+0.64%	100
Jul 29, 2026	34.75	34.75	34.75	34.75	-0.58%	100
Jul 28, 2026	34.81	34.95	34.81	34.95	+0.20%	400
Jul 27, 2026	34.85	34.88	34.85	34.88	+0.11%	200
Jul 24, 2026	34.89	34.89	34.84	34.84	+0.07%	100
Jul 23, 2026	34.82	34.82	34.82	34.82	-0.54%	100
Jul 22, 2026	35.01	35.01	35.01	35.01	+0.07%	100
Jul 21, 2026	34.98	34.98	34.98	34.98	+0.19%	100
Jul 20, 2026	34.92	34.92	34.92	34.92	+0.10%	100
Jul 17, 2026	34.88	34.88	34.88	34.88	-0.34%	100
Jul 16, 2026	35.06	35.06	35.00	35.00	-0.17%	500
Jul 15, 2026	35.05	35.06	35.02	35.06	+0.13%	500
Jul 14, 2026	35.02	35.02	35.02	35.02	+0.23%	100
Jul 13, 2026	34.92	34.94	34.92	34.94	-0.27%	100
Jul 10, 2026	35.03	35.03	35.03	35.03	+0.14%	100
Jul 9, 2026	34.98	34.98	34.98	34.98	+0.32%	100
Jul 8, 2026	34.87	34.87	34.87	34.87	-0.09%	100
Jul 7, 2026	34.89	34.90	34.89	34.90	-0.17%	700
Jul 6, 2026	34.96	34.96	34.96	34.96	+0.36%	100
Jul 2, 2026	34.83	34.83	34.83	34.83	-0.07%	100
Jul 1, 2026	34.76	34.86	34.76	34.86	-0.01%	1.60K
Jun 30, 2026	34.84	34.86	34.84	34.86	+0.27%	300
Jun 29, 2026	34.77	34.77	34.77	34.77	+0.74%	100
Jun 26, 2026	34.55	34.55	34.51	34.51	-0.27%	1.00K
Jun 25, 2026	34.61	34.61	34.61	34.61	+0.09%	0
Jun 24, 2026	34.58	34.58	34.58	34.58	-0.09%	100
Jun 23, 2026	34.59	34.61	34.59	34.61	-0.42%	100
Jun 22, 2026	34.75	34.75	34.75	34.75	-0.07%	100
Jun 18, 2026	34.79	34.79	34.78	34.78	+0.36%	300
Jun 17, 2026	34.75	34.75	34.65	34.65	-0.53%	1.20K
Jun 16, 2026	34.88	34.88	34.84	34.84	-0.09%	100
Jun 15, 2026	34.87	34.87	34.87	34.87	+0.71%	0
Jun 12, 2026	34.54	34.62	34.54	34.62	+0.49%	200
Jun 11, 2026	34.44	34.62	34.44	34.45	+0.38%	10.70K
Jun 10, 2026	34.54	34.54	34.32	34.32	-0.49%	200
Jun 9, 2026	34.39	34.49	34.32	34.49	-0.23%	900
Jun 8, 2026	34.57	34.57	34.57	34.57	+0.16%	100
Jun 5, 2026	34.53	34.53	34.51	34.51	-0.92%	9.90K
Jun 4, 2026	34.84	34.84	34.84	34.84	+0.22%	0
Jun 3, 2026	34.76	34.76	34.76	34.76	-0.16%	0
Jun 2, 2026	34.82	34.82	34.82	34.82	+0.04%	0
Jun 1, 2026	34.80	34.80	34.80	34.80	+0.03%	0
May 29, 2026	34.79	34.79	34.79	34.79	+0.09%	0
May 28, 2026	34.72	34.76	34.72	34.76	+0.22%	100
May 27, 2026	34.69	34.69	34.69	34.69	+0.03%	0
May 26, 2026	34.58	34.71	34.58	34.68	+0.29%	10.40K
May 22, 2026	34.59	34.60	34.57	34.58	+0.01%	1.80K
May 21, 2026	34.43	34.57	34.43	34.57	+0.14%	300
May 20, 2026	34.46	34.52	34.46	34.52	+0.33%	1.10K
May 19, 2026	34.42	34.42	34.41	34.41	-0.13%	400
May 18, 2026	34.45	34.45	34.45	34.45	-0.01%	100
May 15, 2026	34.45	34.45	34.45	34.45	-0.32%	0
May 14, 2026	34.49	34.59	34.49	34.56	+0.24%	39.20K
May 13, 2026	34.45	34.48	34.45	34.48	+0.19%	1.10K
May 12, 2026	34.39	34.42	34.39	34.42	-0.07%	500
May 11, 2026	34.44	34.44	34.44	34.44	+0.03%	100
May 8, 2026	34.43	34.43	34.43	34.43	+0.29%	0
May 7, 2026	34.32	34.38	34.32	34.33	-0.08%	9.90K
May 6, 2026	34.36	34.36	34.36	34.36	+0.39%	100
May 5, 2026	34.22	34.22	34.22	34.22	+0.34%	100
May 4, 2026	34.17	34.17	34.08	34.10	-0.27%	800
May 1, 2026	34.24	34.24	34.16	34.20	+0.09%	1.50K
Apr 30, 2026	34.17	34.17	34.17	34.17	+0.50%	0
Apr 29, 2026	33.96	34.00	33.94	34.00	-0.06%	1.20K
Apr 28, 2026	34.01	34.02	34.01	34.02	-0.10%	200
Apr 27, 2026	34.04	34.05	34.04	34.05	+0.04%	200
Apr 24, 2026	34.00	34.04	34.00	34.04	+0.39%	2.30K
Apr 23, 2026	33.97	33.97	33.87	33.90	-0.19%	25.90K
Apr 22, 2026	33.95	33.99	33.92	33.97	+0.45%	5.50K
Apr 21, 2026	33.85	33.85	33.82	33.82	-0.28%	500
Apr 20, 2026	33.91	33.91	33.91	33.91	-0.12%	100
Apr 17, 2026	33.95	33.95	33.95	33.95	+0.43%	100
Apr 16, 2026	33.81	33.81	33.81	33.81	+0.15%	100
Apr 15, 2026	33.76	33.76	33.76	33.76	+0.31%	100
Apr 14, 2026	33.65	33.65	33.65	33.65	+0.52%	100
Apr 13, 2026	33.21	33.48	33.20	33.48	+0.51%	5.90K
Apr 10, 2026	33.41	33.41	33.31	33.31	-0.08%	3.00K
Apr 9, 2026	33.36	33.36	33.31	33.34	+0.52%	8.90K
Apr 8, 2026	33.16	33.16	33.16	33.16	+1.41%	100
Apr 7, 2026	32.57	32.70	32.57	32.70	+0.02%	100
Apr 6, 2026	32.63	32.74	32.63	32.69	+0.35%	1.10K
Apr 2, 2026	32.60	32.60	32.58	32.58	+0.16%	9.70K
Apr 1, 2026	32.50	32.61	32.50	32.53	+0.29%	5.70K
Mar 31, 2026	32.44	32.44	32.44	32.44	+1.04%	100
Mar 30, 2026	32.18	32.18	32.10	32.10	+0.21%	200
Mar 27, 2026	32.13	32.13	32.04	32.04	-0.49%	300
Mar 26, 2026	32.19	32.19	32.19	32.19	-0.34%	100
Mar 25, 2026	32.30	32.30	32.30	32.30	+0.27%	100
Mar 24, 2026	32.22	32.22	32.22	32.22	-0.12%	100
Mar 23, 2026	32.24	32.26	32.20	32.26	+0.53%	6.60K
Mar 20, 2026	32.12	32.12	32.09	32.09	-0.48%	100
Mar 19, 2026	32.15	32.26	32.15	32.24	+0.05%	500
Mar 18, 2026	32.22	32.22	32.22	32.22	-0.20%	100
Mar 17, 2026	32.29	32.29	32.29	32.29	+0.14%	100
Mar 16, 2026	32.25	32.25	32.25	32.25	+0.47%	100
Mar 13, 2026	32.15	32.15	32.10	32.10	-0.05%	100
Mar 12, 2026	32.11	32.11	32.11	32.11	-0.30%	100
Mar 11, 2026	32.24	32.24	32.21	32.21	-0.02%	100
Mar 10, 2026	32.22	32.22	32.22	32.22	+0.08%	100
Mar 9, 2026	31.95	32.19	31.95	32.19	+0.38%	100
Mar 6, 2026	32.07	32.07	32.07	32.07	-0.32%	100
Mar 5, 2026	32.18	32.18	32.17	32.17	-0.19%	200
Mar 4, 2026	32.23	32.23	32.23	32.23	+0.19%	100
Mar 3, 2026	32.17	32.17	32.17	32.17	-0.16%	100
Mar 2, 2026	32.22	32.22	32.22	32.22	+0.05%	100
Feb 27, 2026	32.21	32.21	32.21	32.21	-0.07%	100
Feb 26, 2026	32.23	32.23	32.23	32.23	-0.04%	100
Feb 25, 2026	32.29	32.30	32.24	32.24	+0.13%	900
Feb 24, 2026	32.15	32.20	32.15	32.20	+0.24%	12.70K
Feb 23, 2026	32.11	32.12	32.09	32.12	+0.12%	1.30K
Feb 20, 2026	32.16	32.16	32.08	32.08	-0.10%	1.30K
Feb 19, 2026	32.11	32.11	32.11	32.11	-0.08%	100
Feb 18, 2026	32.13	32.14	32.13	32.14	+0.11%	300
Feb 17, 2026	32.12	32.12	32.11	32.11	+0.16%	200
Feb 13, 2026	32.07	32.07	32.05	32.05	-0.02%	3.40K
Feb 12, 2026	32.06	32.06	32.06	32.06	-0.23%	100
Feb 11, 2026	32.14	32.14	32.14	32.14	+0.02%	100
Feb 10, 2026	32.10	32.13	32.10	32.13	-0.02%	100
Feb 9, 2026	32.07	32.14	32.07	32.14	+0.39%	400
Feb 6, 2026	32.01	32.01	32.01	32.01	+0.07%	600
Feb 5, 2026	31.99	31.99	31.99	31.99	-0.08%	0
Feb 4, 2026	32.02	32.02	32.02	32.02	-0.14%	100
Feb 3, 2026	32.04	32.06	31.96	32.06	+0.16%	1.00K
Feb 2, 2026	32.01	32.01	32.01	32.01	-0.13%	1.20K
Jan 30, 2026	32.05	32.05	32.05	32.05	-0.04%	100
Jan 29, 2026	32.06	32.06	32.06	32.06	-0.11%	0
Jan 28, 2026	32.10	32.10	32.10	32.10	+0.09%	0
Jan 27, 2026	32.07	32.07	32.07	32.07	+0.03%	0
Jan 26, 2026	32.04	32.06	32.04	32.06	+0.09%	1.10K
Jan 23, 2026	32.03	32.03	32.03	32.03	+0.19%	0
Jan 22, 2026	31.97	31.97	31.97	31.97	-0.05%	600
Jan 21, 2026	31.88	31.99	31.88	31.99	+0.36%	100
Jan 20, 2026	31.87	31.87	31.87	31.87	-0.27%	100
Jan 16, 2026	31.96	31.96	31.96	31.96	+0.05%	0
Jan 15, 2026	31.94	31.94	31.94	31.94	-0.08%	0
Jan 14, 2026	31.97	31.97	31.97	31.97	-0.06%	100
Jan 13, 2026	31.99	31.99	31.99	31.99	+0.08%	0
Jan 12, 2026	31.96	31.96	31.96	31.96	+0.03%	0
Jan 9, 2026	31.95	31.95	31.95	31.95	+0.14%	0
Jan 8, 2026	31.91	31.91	31.91	31.91	+0.01%	0
Jan 7, 2026	31.90	31.90	31.88	31.90	-0.03%	200
Jan 6, 2026	31.91	31.91	31.91	31.91	+0.09%	0
Jan 5, 2026	31.88	31.88	31.88	31.88	+0.11%	100
Jan 2, 2026	31.85	31.85	31.85	31.85	+0.05%	0
Dec 31, 2025	31.87	31.87	31.83	31.83	-0.06%	200
Dec 30, 2025	31.85	31.85	31.85	31.85	-0.07%	1.80K
Dec 29, 2025	31.87	31.87	31.87	31.87	+0.02%	100
Dec 26, 2025	31.87	31.87	31.87	31.87	+0.02%	100
Dec 24, 2025	31.86	31.86	31.86	31.86	+0.13%	0
Dec 23, 2025	31.82	31.82	31.82	31.82	+0.08%	0
Dec 22, 2025	31.81	31.81	31.74	31.80	+0.09%	2.90K
Dec 19, 2025	31.77	31.77	31.77	31.77	+0.22%	0
Dec 18, 2025	31.69	31.69	31.69	31.69	+0.23%	100
Dec 17, 2025	31.62	31.62	31.62	31.62	-0.12%	100
Dec 16, 2025	31.71	31.71	31.66	31.66	-0.19%	100
Dec 15, 2025	31.71	31.72	31.71	31.72	+0.20%	600
Dec 12, 2025	31.70	31.70	31.66	31.66	-0.16%	100
Dec 11, 2025	31.71	31.71	31.71	31.71	+0.05%	0
Dec 10, 2025	31.74	31.74	31.70	31.70	+0.20%	700
Dec 9, 2025	31.63	31.63	31.63	31.63	+0.16%	0
Dec 8, 2025	31.62	31.62	31.58	31.58	-0.09%	100
Dec 5, 2025	31.61	31.61	31.61	31.61	+0.12%	600
Dec 4, 2025	31.57	31.57	31.57	31.57	-0.09%	100
Dec 3, 2025	31.60	31.60	31.60	31.60	+0.22%	0
Dec 2, 2025	31.53	31.53	31.53	31.53	-0.10%	600
Dec 1, 2025	31.56	31.56	31.56	31.56	-0.02%	0
Nov 28, 2025	31.57	31.57	31.57	31.57	+0.27%	0
Nov 26, 2025	31.48	31.48	31.48	31.48	+0.21%	0
Nov 25, 2025	31.42	31.42	31.42	31.42	+0.14%	200
Nov 24, 2025	31.25	31.37	31.25	31.37	+0.58%	500
Nov 21, 2025	31.21	31.21	31.16	31.19	+0.49%	800
Nov 20, 2025	31.04	31.04	31.04	31.04	-0.44%	0
Nov 19, 2025	31.18	31.18	31.18	31.18	+0.08%	0
Nov 18, 2025	31.15	31.15	31.15	31.15	-0.20%	0
Nov 17, 2025	31.33	31.33	31.21	31.21	-0.26%	1.60K
Nov 14, 2025	31.29	31.29	31.29	31.29	+0.12%	0
Nov 13, 2025	31.25	31.25	31.25	31.25	-0.44%	0
Nov 12, 2025	31.44	31.44	31.39	31.39	-0.03%	800
Nov 11, 2025	31.36	31.40	31.34	31.40	-0.16%	15.80K
Nov 10, 2025	31.43	31.46	31.42	31.45	+0.46%	1.30K
Nov 7, 2025	31.14	31.31	31.12	31.31	-0.02%	1.30K
Nov 6, 2025	31.31	31.31	31.31	31.31	0.00%	0
Nov 5, 2025	31.31	31.31	31.31	31.31	-0.03%	700
Nov 4, 2025	31.32	31.32	31.32	31.32	-0.10%	0
Nov 3, 2025	31.35	31.35	31.35	31.35	-0.08%	700
Oct 31, 2025	31.38	31.38	31.38	31.38	-0.04%	0
Oct 30, 2025	31.39	31.39	31.39	31.39	-0.11%	0
Oct 29, 2025	31.42	31.42	31.42	31.42	-0.06%	0
Oct 28, 2025	31.44	31.44	31.44	31.44	+0.00%	0
Oct 27, 2025	31.44	31.44	31.44	31.44	+0.18%	100
Oct 24, 2025	31.38	31.38	31.38	31.38	+0.19%	0
Oct 23, 2025	31.25	31.32	31.25	31.32	+0.18%	300
Oct 22, 2025	31.26	31.26	31.26	31.26	-0.13%	100
Oct 21, 2025	31.30	31.30	31.30	31.30	+0.06%	0
Oct 20, 2025	31.29	31.29	31.29	31.29	+0.39%	0
Oct 17, 2025	31.16	31.16	31.16	31.16	+0.32%	0
Oct 16, 2025	31.11	31.11	31.07	31.07	-0.26%	100
Oct 15, 2025	31.10	31.15	31.10	31.15	-0.03%	100
Oct 14, 2025	31.07	31.15	31.07	31.15	-0.02%	200
Oct 13, 2025	31.16	31.16	31.16	31.16	+0.43%	0
Oct 10, 2025	31.03	31.03	31.03	31.03	—	0