PSMJ Historical Prices

BATS: PSMJPacerDefined OutcomeETFUSD

34.87+0.124 (+0.36%)

At close: Oct 9, 3:50 PM ET · Delayed 15 min

PSMJ price history

The price history for Pacer Swan SOS Moderate (July) (PSMJ) on this page begins on June 28, 2021, when the stock closed at $20.60; it most recently closed at $34.87 on October 5, 2026. The highest price in this record is $34.90, reached on October 5, 2026, and the stock is trading near that level today. Across the 4 complete calendar years in the table, PSMJ finished higher in 3 and lower in 1. Its best year was 2023 (+19.8%) and its worst was 2022 (-2.4%).

Over roughly 5 years the share price changed +69.3%, a 10.5% compound annual price return (excluding dividends). In the last 12 months alone, PSMJ has gained 9.9%. 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

PSMJ returns

1 week

+0.69%

1 month

+0.84%

3 months

+2.45%

6 months

+6.50%

Year to date

+7.88%

1 year

+9.87%

3 years

+48.61%

5 years

+66.30%

PSMJ price return, excluding dividends.

PSMJ annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	32.40	34.87	34.90	31.34	+8.25%
2025	28.35	32.21	32.27	25.98	+12.60%
2024	24.72	28.61	29.75	24.68	+14.76%
2023	20.99	24.93	24.97	20.68	+19.80%
2022	21.22	20.81	22.72	19.61	-2.41%
2021*	20.60	21.32	21.39	20.34	+3.52%

PSMJ daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	34.65	34.75	34.75	34.75	-0.36%	1.86K
Oct 6, 2026	34.87	34.87	34.87	34.87	+0.39%	100
Oct 5, 2026	34.73	34.73	34.73	34.73	+0.27%	100
Oct 2, 2026	34.64	34.64	34.64	34.64	+0.38%	100
Oct 1, 2026	34.51	34.51	34.51	34.51	+0.04%	100
Sep 30, 2026	34.53	34.53	34.49	34.49	-0.05%	1.10K
Sep 29, 2026	34.51	34.51	34.51	34.51	-0.03%	100
Sep 28, 2026	34.52	34.52	34.52	34.52	-0.41%	100
Sep 25, 2026	34.66	34.66	34.66	34.66	+0.30%	100
Sep 24, 2026	34.47	34.58	34.44	34.56	+0.06%	32.00K
Sep 23, 2026	34.58	34.58	34.54	34.54	-0.40%	15.10K
Sep 22, 2026	34.68	34.68	34.68	34.68	+0.03%	300
Sep 21, 2026	34.65	34.72	34.65	34.67	+0.74%	31.10K
Sep 18, 2026	34.36	34.42	34.36	34.42	+0.06%	100
Sep 17, 2026	34.40	34.40	34.40	34.40	+0.68%	100
Sep 16, 2026	34.28	34.28	34.17	34.17	-0.26%	15.50K
Sep 15, 2026	34.26	34.26	34.24	34.26	+0.40%	1.10K
Sep 14, 2026	34.37	34.41	34.12	34.12	-0.88%	51.30K
Sep 11, 2026	34.56	34.56	34.42	34.42	+0.50%	21.90K
Sep 10, 2026	34.30	34.30	34.25	34.25	-0.33%	200
Sep 9, 2026	34.37	34.37	34.37	34.37	-0.26%	100
Sep 8, 2026	34.66	34.66	34.45	34.45	-0.29%	16.30K
Sep 4, 2026	34.55	34.55	34.55	34.55	-0.18%	100
Sep 3, 2026	34.67	34.67	34.56	34.62	+0.50%	2.80K
Sep 2, 2026	34.43	34.48	34.43	34.45	+0.36%	32.60K
Sep 1, 2026	34.35	34.35	34.32	34.32	-0.35%	600
Aug 31, 2026	34.41	34.44	34.41	34.44	-0.13%	1.30K
Aug 28, 2026	34.50	34.53	34.48	34.48	-0.09%	15.40K
Aug 27, 2026	34.56	34.56	34.49	34.52	+0.40%	2.50K
Aug 26, 2026	34.38	34.38	34.38	34.38	-0.03%	100
Aug 25, 2026	34.38	34.41	34.36	34.39	+0.15%	1.90K
Aug 24, 2026	34.47	34.47	34.34	34.34	-0.15%	400
Aug 21, 2026	34.40	34.43	34.39	34.39	+0.20%	24.30K
Aug 20, 2026	34.38	34.41	34.32	34.32	-0.33%	50.60K
Aug 19, 2026	34.44	34.44	34.44	34.44	+0.34%	100
Aug 18, 2026	34.49	34.49	34.32	34.32	-0.47%	75.20K
Aug 17, 2026	34.55	34.55	34.48	34.48	-0.20%	3.30K
Aug 14, 2026	34.56	34.57	34.55	34.55	-0.06%	800
Aug 13, 2026	34.57	34.57	34.53	34.57	+0.29%	1.40K
Aug 12, 2026	34.49	34.51	34.47	34.47	+0.13%	3.20K
Aug 11, 2026	34.45	34.45	34.42	34.43	-0.10%	600
Aug 10, 2026	34.46	34.48	34.46	34.46	-0.04%	900
Aug 7, 2026	34.48	34.48	34.48	34.48	+0.31%	100
Aug 6, 2026	34.40	34.41	34.37	34.37	-0.14%	1.00K
Aug 5, 2026	34.60	34.60	34.42	34.42	0.00%	2.40K
Aug 4, 2026	34.26	34.45	34.26	34.42	+0.76%	3.50K
Aug 3, 2026	34.12	34.16	34.08	34.16	+0.63%	17.00K
Jul 31, 2026	33.81	33.94	33.67	33.94	+0.46%	5.10K
Jul 30, 2026	33.49	33.81	33.49	33.79	+0.92%	2.40K
Jul 29, 2026	33.61	33.76	33.48	33.48	-0.84%	2.40K
Jul 28, 2026	33.61	33.76	33.61	33.76	+0.21%	5.10K
Jul 27, 2026	33.71	33.71	33.61	33.69	+0.10%	200
Jul 24, 2026	33.67	33.71	33.66	33.66	+0.08%	2.10K
Jul 23, 2026	33.65	33.65	33.63	33.63	-0.74%	200
Jul 22, 2026	33.91	33.93	33.88	33.88	-0.03%	4.00K
Jul 21, 2026	33.88	33.89	33.88	33.89	+0.49%	200
Jul 20, 2026	33.82	33.82	33.73	33.73	-0.10%	5.80K
Jul 17, 2026	33.81	33.85	33.76	33.76	-0.45%	31.50K
Jul 16, 2026	34.03	34.03	33.91	33.91	-0.28%	800
Jul 15, 2026	33.94	34.01	33.94	34.01	+0.18%	2.40K
Jul 14, 2026	33.93	33.95	33.93	33.95	+0.29%	2.40K
Jul 13, 2026	33.90	33.90	33.85	33.85	-0.40%	500
Jul 10, 2026	33.92	33.99	33.92	33.99	+0.21%	300
Jul 9, 2026	33.88	33.92	33.83	33.92	+0.39%	4.40K
Jul 8, 2026	33.78	33.78	33.78	33.78	-0.12%	100
Jul 7, 2026	33.99	33.99	33.82	33.82	-0.26%	1.70K
Jul 6, 2026	33.89	33.91	33.89	33.91	+0.48%	1.20K
Jul 2, 2026	33.90	33.90	33.73	33.75	-0.03%	20.20K
Jul 1, 2026	33.90	33.90	33.76	33.76	-0.20%	1.10K
Jun 30, 2026	33.81	33.83	33.81	33.83	+0.06%	34.80K
Jun 29, 2026	33.79	33.81	33.78	33.81	+0.94%	800
Jun 26, 2026	33.82	33.82	33.49	33.49	-0.89%	19.00K
Jun 25, 2026	33.80	33.80	33.76	33.79	+0.04%	5.80K
Jun 24, 2026	33.86	33.86	33.76	33.78	+0.03%	6.30K
Jun 23, 2026	33.74	33.77	33.74	33.77	-0.04%	300
Jun 22, 2026	33.95	33.95	33.78	33.78	+0.06%	400
Jun 18, 2026	33.76	33.76	33.76	33.76	+0.07%	0
Jun 17, 2026	33.83	33.83	33.72	33.74	+0.04%	4.70K
Jun 16, 2026	33.71	33.77	33.71	33.72	-0.06%	145.70K
Jun 15, 2026	33.74	33.74	33.74	33.74	+0.12%	0
Jun 12, 2026	33.87	33.87	33.70	33.70	+0.30%	1.90K
Jun 11, 2026	33.64	33.64	33.60	33.60	+0.12%	4.20K
Jun 10, 2026	33.56	33.56	33.56	33.56	-0.17%	100
Jun 9, 2026	33.60	33.62	33.60	33.62	-0.07%	10.80K
Jun 8, 2026	33.63	33.64	33.63	33.64	+0.13%	900
Jun 5, 2026	33.63	33.63	33.60	33.60	-0.25%	1.30K
Jun 4, 2026	33.68	33.68	33.68	33.68	+0.04%	200
Jun 3, 2026	33.67	33.67	33.67	33.67	-0.01%	0
Jun 2, 2026	33.67	33.67	33.67	33.67	+0.04%	100
Jun 1, 2026	33.66	33.66	33.66	33.66	+0.01%	100
May 29, 2026	33.65	33.65	33.65	33.65	+0.04%	100
May 28, 2026	33.63	33.64	33.63	33.64	+0.07%	2.40K
May 27, 2026	33.61	33.61	33.61	33.61	+0.02%	0
May 26, 2026	33.61	33.61	33.61	33.61	+0.12%	0
May 22, 2026	33.57	33.57	33.57	33.57	+0.09%	0
May 21, 2026	33.52	33.54	33.52	33.54	+0.06%	100
May 20, 2026	33.52	33.52	33.52	33.52	+0.12%	100
May 19, 2026	33.48	33.48	33.48	33.48	-0.02%	100
May 18, 2026	33.48	33.48	33.48	33.48	+0.01%	100
May 15, 2026	33.48	33.48	33.48	33.48	-0.07%	100
May 14, 2026	33.51	33.51	33.51	33.51	+0.10%	0
May 13, 2026	33.47	33.47	33.47	33.47	+0.12%	100
May 12, 2026	33.43	33.43	33.43	33.43	+0.01%	100
May 11, 2026	33.43	33.43	33.43	33.43	+0.01%	100
May 8, 2026	33.42	33.42	33.42	33.42	+0.15%	100
May 7, 2026	33.37	33.37	33.37	33.37	-0.06%	100
May 6, 2026	33.39	33.39	33.39	33.39	+0.27%	100
May 5, 2026	33.30	33.30	33.30	33.30	+0.18%	100
May 4, 2026	33.24	33.24	33.24	33.24	-0.12%	100
May 1, 2026	33.30	33.30	33.28	33.28	+0.09%	100
Apr 30, 2026	33.24	33.25	33.24	33.25	+0.33%	1.70K
Apr 29, 2026	33.14	33.14	33.14	33.14	-0.03%	0
Apr 28, 2026	33.15	33.15	33.15	33.15	-0.08%	0
Apr 27, 2026	33.14	33.18	33.14	33.18	+0.12%	200
Apr 24, 2026	33.14	33.14	33.14	33.14	+0.23%	100
Apr 23, 2026	33.06	33.06	33.06	33.06	-0.09%	100
Apr 22, 2026	33.09	33.09	33.09	33.09	+0.32%	100
Apr 21, 2026	33.06	33.06	32.99	32.99	-0.21%	100
Apr 20, 2026	33.06	33.06	33.06	33.06	-0.14%	100
Apr 17, 2026	33.07	33.10	33.07	33.10	+0.35%	2.10K
Apr 16, 2026	32.99	32.99	32.99	32.99	+0.11%	100
Apr 15, 2026	32.91	32.95	32.90	32.95	+0.21%	700
Apr 14, 2026	32.85	32.88	32.85	32.88	+0.34%	1.40K
Apr 13, 2026	32.69	32.77	32.69	32.77	+0.49%	300
Apr 10, 2026	32.61	32.61	32.61	32.61	-0.05%	100
Apr 9, 2026	32.52	32.63	32.52	32.63	+0.41%	200
Apr 8, 2026	32.51	32.51	32.42	32.49	+1.26%	2.90K
Apr 7, 2026	32.09	32.09	32.09	32.09	+0.03%	100
Apr 6, 2026	32.06	32.08	32.02	32.08	+0.22%	800
Apr 2, 2026	32.01	32.01	32.01	32.01	+0.37%	100
Apr 1, 2026	32.00	32.00	31.89	31.89	+0.18%	5.00K
Mar 31, 2026	31.83	31.83	31.83	31.83	+1.57%	200
Mar 30, 2026	31.49	31.49	31.34	31.34	-0.39%	100
Mar 27, 2026	31.51	31.53	31.47	31.47	-0.79%	1.80K
Mar 26, 2026	31.90	31.90	31.70	31.72	-0.80%	900
Mar 25, 2026	32.00	32.01	31.95	31.97	+0.31%	1.90K
Mar 24, 2026	31.94	31.94	31.87	31.87	-0.37%	1.00K
Mar 23, 2026	32.00	32.00	31.99	31.99	+0.99%	300
Mar 20, 2026	31.84	31.84	31.68	31.68	-1.09%	100
Mar 19, 2026	31.92	32.03	31.87	32.03	-0.07%	900
Mar 18, 2026	32.05	32.05	32.05	32.05	-0.55%	100
Mar 17, 2026	32.16	32.23	32.16	32.23	+0.24%	300
Mar 16, 2026	32.18	32.19	32.12	32.15	+0.59%	7.30K
Mar 13, 2026	31.96	31.96	31.96	31.96	-0.32%	100
Mar 12, 2026	32.06	32.06	32.06	32.06	-0.62%	100
Mar 11, 2026	32.27	32.27	32.27	32.27	-0.02%	100
Mar 10, 2026	32.27	32.27	32.27	32.27	-0.02%	100
Mar 9, 2026	32.01	32.28	32.01	32.28	+0.39%	300
Mar 6, 2026	32.20	32.20	32.16	32.16	-0.62%	100
Mar 5, 2026	32.30	32.36	32.30	32.36	-0.33%	600
Mar 4, 2026	32.38	32.46	32.38	32.46	+0.34%	500
Mar 3, 2026	32.17	32.35	32.17	32.35	-0.35%	500
Mar 2, 2026	32.47	32.47	32.47	32.47	+0.07%	100
Feb 27, 2026	32.44	32.44	32.44	32.44	-0.18%	100
Feb 26, 2026	32.43	32.50	32.43	32.50	-0.14%	200
Feb 25, 2026	32.47	32.55	32.47	32.55	+0.33%	2.40K
Feb 24, 2026	32.39	32.44	32.39	32.44	+0.40%	700
Feb 23, 2026	32.31	32.31	32.31	32.31	-0.19%	100
Feb 20, 2026	32.39	32.41	32.37	32.37	+0.04%	3.80K
Feb 19, 2026	32.34	32.36	32.31	32.36	-0.16%	1.40K
Feb 18, 2026	32.36	32.41	32.36	32.41	+0.26%	900
Feb 17, 2026	32.22	32.33	32.22	32.32	+0.12%	300
Feb 13, 2026	32.28	32.28	32.28	32.28	+0.03%	0
Feb 12, 2026	32.45	32.49	32.27	32.27	-0.64%	2.80K
Feb 11, 2026	32.45	32.50	32.45	32.48	+0.05%	1.30K
Feb 10, 2026	32.50	32.50	32.47	32.47	-0.10%	100
Feb 9, 2026	32.48	32.50	32.48	32.50	+0.52%	500
Feb 6, 2026	32.30	32.41	32.30	32.33	+0.48%	3.80K
Feb 5, 2026	32.15	32.17	32.15	32.17	-0.54%	100
Feb 4, 2026	32.38	32.38	32.35	32.35	-0.15%	300
Feb 3, 2026	32.40	32.40	32.40	32.40	+0.05%	100
Feb 2, 2026	32.47	32.47	32.38	32.38	-0.10%	7.50K
Jan 30, 2026	32.41	32.41	32.41	32.41	-0.08%	100
Jan 29, 2026	32.44	32.44	32.44	32.44	-0.08%	100
Jan 28, 2026	32.47	32.48	32.42	32.47	-0.02%	3.40K
Jan 27, 2026	32.45	32.47	32.44	32.47	+0.15%	400
Jan 26, 2026	32.43	32.43	32.41	32.42	+0.09%	2.00K
Jan 23, 2026	32.39	32.39	32.39	32.39	+0.15%	100
Jan 22, 2026	32.35	32.35	32.32	32.34	+0.08%	3.70K
Jan 21, 2026	32.32	32.32	32.32	32.32	+0.57%	100
Jan 20, 2026	32.13	32.13	32.13	32.13	-0.80%	100
Jan 16, 2026	32.41	32.41	32.37	32.39	+0.07%	1.00K
Jan 15, 2026	32.41	32.43	32.37	32.37	+0.10%	400
Jan 14, 2026	32.34	32.34	32.34	32.34	-0.14%	0
Jan 13, 2026	32.38	32.38	32.38	32.38	-0.10%	0
Jan 12, 2026	32.36	32.41	32.36	32.41	+0.04%	1.30K
Jan 9, 2026	32.40	32.40	32.40	32.40	+0.24%	100
Jan 8, 2026	32.32	32.32	32.32	32.32	+0.00%	0
Jan 7, 2026	32.32	32.32	32.32	32.32	-0.08%	100
Jan 6, 2026	32.35	32.35	32.35	32.35	+0.20%	100
Jan 5, 2026	32.27	32.28	32.27	32.28	+0.22%	100
Jan 2, 2026	32.20	32.21	32.20	32.21	+0.01%	200
Dec 31, 2025	32.21	32.21	32.21	32.21	-0.18%	100
Dec 30, 2025	32.27	32.27	32.27	32.27	+0.02%	800
Dec 29, 2025	32.26	32.26	32.26	32.26	-0.03%	1.80K
Dec 26, 2025	32.27	32.27	32.27	32.27	+0.03%	100
Dec 24, 2025	32.26	32.26	32.26	32.26	+0.06%	900
Dec 23, 2025	32.24	32.24	32.24	32.24	+0.17%	100
Dec 22, 2025	32.19	32.19	32.16	32.19	+0.31%	500
Dec 19, 2025	32.09	32.09	32.09	32.09	+0.31%	100
Dec 18, 2025	31.99	31.99	31.99	31.99	+0.29%	0
Dec 17, 2025	31.90	31.90	31.90	31.90	-0.33%	100
Dec 16, 2025	32.00	32.00	32.00	32.00	0.00%	100
Dec 15, 2025	31.98	32.00	31.98	32.00	-0.02%	100
Dec 12, 2025	32.01	32.01	32.01	32.01	-0.27%	200
Dec 11, 2025	32.00	32.10	32.00	32.10	+0.12%	100
Dec 10, 2025	32.06	32.06	32.06	32.06	+0.29%	300
Dec 9, 2025	31.96	31.99	31.96	31.97	-0.00%	2.10K
Dec 8, 2025	31.97	31.97	31.97	31.97	-0.01%	100
Dec 5, 2025	31.97	31.97	31.97	31.97	-0.02%	3.50K
Dec 4, 2025	31.98	31.98	31.98	31.98	+0.02%	100
Dec 3, 2025	31.87	31.97	31.87	31.97	+0.44%	600
Dec 2, 2025	31.92	31.92	31.83	31.83	-0.19%	3.80K
Dec 1, 2025	31.93	31.93	31.89	31.89	-0.08%	700
Nov 28, 2025	31.92	31.92	31.92	31.92	+0.13%	700
Nov 26, 2025	31.88	31.88	31.88	31.88	+0.29%	100
Nov 25, 2025	31.67	31.78	31.67	31.78	+0.44%	300
Nov 24, 2025	31.64	31.64	31.64	31.64	+0.75%	200
Nov 21, 2025	31.45	31.51	31.41	31.41	+0.44%	2.70K
Nov 20, 2025	31.27	31.27	31.27	31.27	-0.65%	400
Nov 19, 2025	31.49	31.49	31.48	31.48	+0.10%	600
Nov 18, 2025	31.43	31.44	31.43	31.44	-0.23%	300
Nov 17, 2025	31.59	31.65	31.45	31.52	-0.37%	1.40K
Nov 14, 2025	31.63	31.63	31.63	31.63	+0.09%	0
Nov 13, 2025	31.70	31.70	31.60	31.60	-0.55%	400
Nov 12, 2025	31.78	31.78	31.78	31.78	0.00%	3.60K
Nov 11, 2025	31.81	31.81	31.78	31.78	-0.16%	4.40K
Nov 10, 2025	31.81	31.84	31.81	31.83	+0.68%	7.40K
Nov 7, 2025	31.45	31.62	31.42	31.62	-0.06%	7.50K
Nov 6, 2025	31.65	31.65	31.64	31.64	-0.14%	300
Nov 5, 2025	31.76	31.76	31.68	31.68	+0.07%	4.00K
Nov 4, 2025	31.66	31.66	31.66	31.66	-0.26%	100
Nov 3, 2025	31.74	31.76	31.74	31.74	-0.10%	4.40K
Oct 31, 2025	31.75	31.77	31.75	31.77	+0.10%	500
Oct 30, 2025	31.74	31.74	31.74	31.74	-0.24%	100
Oct 29, 2025	31.83	31.83	31.82	31.82	-0.18%	300
Oct 28, 2025	31.87	31.87	31.87	31.87	+0.06%	0
Oct 27, 2025	31.86	31.86	31.86	31.86	+0.29%	0
Oct 24, 2025	31.76	31.76	31.76	31.76	+0.29%	0
Oct 23, 2025	31.65	31.67	31.65	31.67	+0.25%	500
Oct 22, 2025	31.61	31.61	31.48	31.59	-0.23%	3.60K
Oct 21, 2025	31.67	31.67	31.67	31.67	+0.03%	0
Oct 20, 2025	31.64	31.66	31.64	31.66	+0.53%	300
Oct 17, 2025	31.40	31.49	31.35	31.49	+0.43%	900
Oct 16, 2025	31.52	31.52	31.33	31.36	-0.38%	4.60K
Oct 15, 2025	31.54	31.54	31.42	31.48	+0.10%	4.30K
Oct 14, 2025	31.48	31.48	31.45	31.45	-0.03%	100
Oct 13, 2025	31.44	31.50	31.44	31.46	+0.55%	300
Oct 10, 2025	31.60	31.60	31.28	31.28	-0.87%	1.90K
Oct 9, 2025	31.59	31.61	31.56	31.56	-0.21%	4.80K
Oct 8, 2025	31.61	31.63	31.60	31.63	—	600