MSEP
Pacer Swan SOS Moderate September ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)14
After-hoursOct 2, 2026 4:10:30 PM EDT
32.94USD0.000%(0.00)
MSEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.94 | 32.94 | 32.94 | 32.94 | +0.320% | 14 | 0.000% |
| 2026-10-01 | 32.85 | 32.85 | 32.72 | 32.84 | +0.055% | 912 | +0.320% |
| 2026-09-30 | 32.88 | 32.88 | 32.82 | 32.82 | -0.041% | 512 | +0.374% |
| 2026-09-29 | 32.86 | 32.86 | 32.81 | 32.83 | -0.027% | 2,123 | +0.334% |
| 2026-09-28 | 32.86 | 32.89 | 32.82 | 32.84 | -0.360% | 2,191 | +0.306% |
| 2026-09-25 | 32.96 | 32.96 | 32.96 | 32.96 | +0.101% | 12 | -0.055% |
| 2026-09-24 | 32.86 | 32.96 | 32.86 | 32.93 | -0.087% | 17,863 | +0.046% |
| 2026-09-23 | 32.99 | 32.99 | 32.94 | 32.95 | -0.174% | 12,777 | -0.041% |
| 2026-09-22 | 33.05 | 33.06 | 32.99 | 33.01 | +0.038% | 4,600 | -0.215% |
| 2026-09-21 | 32.94 | 33.02 | 32.94 | 33.00 | +0.725% | 5,586 | -0.177% |
| 2026-09-18 | 32.76 | 32.76 | 32.76 | 32.76 | +0.056% | 512 | +0.547% |
| 2026-09-17 | 32.74 | 32.74 | 32.74 | 32.74 | +0.632% | 22 | +0.603% |
| 2026-09-16 | 32.54 | 32.54 | 32.54 | 32.54 | -0.266% | 36 | +1.239% |
| 2026-09-15 | 32.62 | 32.63 | 32.62 | 32.63 | -0.288% | 164 | +0.969% |
| 2026-09-14 | 32.72 | 32.72 | 32.72 | 32.72 | -0.198% | 11 | +0.679% |
| 2026-09-11 | 32.83 | 32.84 | 32.78 | 32.78 | +0.478% | 1,854 | +0.480% |
| 2026-09-10 | 32.65 | 32.68 | 32.63 | 32.63 | -0.342% | 914 | +0.961% |
| 2026-09-09 | 32.82 | 32.82 | 32.74 | 32.74 | -0.270% | 2,351 | +0.615% |
| 2026-09-08 | 32.88 | 32.90 | 32.83 | 32.83 | -0.281% | 2,135 | +0.343% |
| 2026-09-04 | 32.98 | 33.16 | 32.92 | 32.92 | -0.120% | 8,375 | +0.061% |
| 2026-09-03 | 32.99 | 33.17 | 32.96 | 32.96 | +0.480% | 2,647 | -0.059% |
| 2026-09-02 | 32.83 | 33.02 | 32.78 | 32.80 | +0.224% | 7,332 | +0.421% |
| 2026-09-01 | 32.79 | 32.79 | 32.67 | 32.73 | -0.259% | 2,780 | +0.646% |
| 2026-08-31 | 32.81 | 32.81 | 32.81 | 32.81 | +0.015% | 47 | +0.385% |
| 2026-08-28 | 32.85 | 32.87 | 32.81 | 32.81 | +0.092% | 8,282 | +0.400% |
| 2026-08-27 | 32.78 | 32.78 | 32.78 | 32.78 | +0.117% | 6 | +0.492% |
| 2026-08-26 | 32.74 | 32.74 | 32.74 | 32.74 | +0.036% | 6 | +0.610% |
| 2026-08-25 | 32.73 | 32.73 | 32.73 | 32.73 | +0.106% | 6 | +0.646% |
| 2026-08-24 | 32.70 | 32.70 | 32.70 | 32.70 | -0.015% | 6 | +0.753% |
| 2026-08-21 | 32.70 | 32.70 | 32.70 | 32.70 | +0.165% | 6 | +0.738% |
| 2026-08-20 | 32.65 | 32.65 | 32.65 | 32.65 | -0.165% | 6 | +0.904% |
| 2026-08-19 | 32.70 | 32.70 | 32.70 | 32.70 | +0.062% | 6 | +0.738% |
| 2026-08-18 | 32.68 | 32.68 | 32.68 | 32.68 | -0.091% | 6 | +0.800% |
| 2026-08-17 | 32.71 | 32.71 | 32.71 | 32.71 | -0.005% | 6 | +0.708% |
| 2026-08-14 | 32.71 | 32.71 | 32.71 | 32.71 | +0.019% | 10 | +0.703% |
| 2026-08-13 | 32.70 | 32.70 | 32.70 | 32.70 | +0.107% | 8 | +0.723% |
| 2026-08-12 | 32.67 | 32.67 | 32.67 | 32.67 | +0.084% | 6 | +0.830% |
| 2026-08-11 | 32.64 | 32.64 | 32.64 | 32.64 | -0.008% | 6 | +0.915% |
| 2026-08-10 | 32.65 | 32.65 | 32.65 | 32.65 | +0.020% | 7 | +0.908% |
| 2026-08-07 | 32.64 | 32.64 | 32.64 | 32.64 | +0.134% | 6 | +0.928% |
| 2026-08-06 | 32.59 | 32.59 | 32.59 | 32.59 | -0.009% | 6 | +1.063% |
| 2026-08-05 | 32.60 | 32.60 | 32.60 | 32.60 | +0.024% | 11 | +1.053% |
| 2026-08-04 | 32.59 | 32.59 | 32.59 | 32.59 | +0.293% | 6 | +1.077% |
| 2026-08-03 | 32.49 | 32.49 | 32.49 | 32.49 | +0.314% | 6 | +1.374% |
| 2026-07-31 | 32.39 | 32.39 | 32.39 | 32.39 | +0.284% | 6 | +1.692% |
| 2026-07-30 | 32.30 | 32.30 | 32.30 | 32.30 | +0.445% | 6 | +1.981% |
| 2026-07-29 | 32.16 | 32.16 | 32.16 | 32.16 | -0.435% | 6 | +2.435% |
| 2026-07-28 | 32.30 | 32.30 | 32.30 | 32.30 | +0.095% | 6 | +1.989% |
| 2026-07-27 | 32.27 | 32.27 | 32.27 | 32.27 | +0.027% | 6 | +2.086% |
| 2026-07-24 | 32.26 | 32.26 | 32.26 | 32.26 | +0.043% | 6 | +2.114% |
| 2026-07-23 | 32.25 | 32.25 | 32.25 | 32.25 | -0.329% | 18 | +2.158% |
| 2026-07-22 | 32.35 | 32.35 | 32.35 | 32.35 | +0.022% | 6 | +1.822% |
| 2026-07-21 | 32.34 | 32.34 | 32.34 | 32.34 | +0.223% | 6 | +1.844% |
| 2026-07-20 | 32.27 | 32.27 | 32.27 | 32.27 | -0.054% | 6 | +2.071% |
| 2026-07-17 | 32.29 | 32.29 | 32.29 | 32.29 | -0.177% | 6 | +2.016% |
| 2026-07-16 | 32.35 | 32.35 | 32.35 | 32.35 | -0.115% | 6 | +1.836% |
| 2026-07-15 | 32.38 | 32.38 | 32.38 | 32.38 | +0.095% | 6 | +1.719% |
| 2026-07-14 | 32.35 | 32.35 | 32.35 | 32.35 | +0.121% | 6 | +1.816% |
| 2026-07-13 | 32.31 | 32.31 | 32.31 | 32.31 | -0.166% | 6 | +1.938% |
| 2026-07-10 | 32.37 | 32.37 | 32.37 | 32.37 | +0.141% | 6 | +1.770% |
| 2026-07-09 | 32.32 | 32.32 | 32.32 | 32.32 | +0.189% | 7 | +1.913% |
| 2026-07-08 | 32.26 | 32.26 | 32.26 | 32.26 | -0.025% | 7 | +2.106% |
| 2026-07-07 | 32.27 | 32.27 | 32.27 | 32.27 | -0.056% | 7 | +2.080% |
| 2026-07-06 | 32.29 | 32.29 | 32.29 | 32.29 | +0.197% | 7 | +2.022% |
| 2026-07-02 | 32.22 | 32.22 | 32.22 | 32.22 | -0.020% | 8 | +2.224% |
| 2026-07-01 | 32.23 | 32.23 | 32.23 | 32.23 | +0.026% | 0 | +2.203% |
| 2026-06-30 | 32.22 | 32.22 | 32.22 | 32.22 | +0.197% | 10 | +2.229% |
| 2026-06-29 | 32.16 | 32.16 | 32.16 | 32.16 | +0.227% | 6 | +2.430% |
| 2026-06-26 | 32.09 | 32.09 | 32.09 | 32.09 | +0.063% | 1 | +2.663% |
| 2026-06-25 | 32.11 | 32.11 | 32.07 | 32.07 | +0.021% | 4,107 | +2.728% |
| 2026-06-24 | 32.06 | 32.06 | 32.06 | 32.06 | -0.044% | 0 | +2.750% |
| 2026-06-23 | 32.07 | 32.07 | 32.07 | 32.07 | -0.284% | 0 | +2.705% |
| 2026-06-22 | 32.17 | 32.17 | 32.17 | 32.17 | -0.094% | 0 | +2.413% |
| 2026-06-15 | 32.20 | 32.20 | 32.20 | 32.20 | +0.372% | 2 | +2.316% |
| 2026-06-12 | 32.08 | 32.08 | 32.08 | 32.08 | 0.000% | 10 | +2.697% |