Cboe BZX · PSMR · ETF
Pacer Swan SOS Moderate (April) ETF (PSMR) ETF price history
Every Cboe BZX trading session of Pacer Swan SOS Moderate (April) ETF from Apr 1, 2021 to Sep 28, 2026: 1,379 daily bars, adjusted for splits and dividends, with minute bars from Jul 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PSMR adjusted close, 2021 to 2026
- $32.97
- All time high, 2026
- $32.98
- 52 week high, $28.86 low
- 1,379
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
PSMR key facts
- Pacer Swan SOS Moderate (April) ETF (PSMR) closed at $32.92 on Sep 28, 2026 on Cboe BZX.
- PSMR's all time high close is $32.97, set on Sep 22, 2026; its all time low close is $20.12 on Jun 16, 2022.
- PSMR's 52 week range is $28.86 to $32.98.
- PSMR returned +12.7% over the year to Sep 28, 2026 and +52.4% over five years.
- Since Apr 1, 2021 PSMR returned +59%, +8.8% a year compounded.
- PSMR's deepest drawdown was -11.8% from Feb 18, 2025 to Apr 8, 2025.
- DataCedar holds 1,379 daily sessions of PSMR history from Apr 1, 2021 and minute bars from Jul 23, 2026, adjusted for splits and dividends, served by the API under a key.
PSMR price chart, 2021 to 2026
PSMR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +3.3% |
| 6 months | +9.4% |
| Year to date | +10.4% |
| 1 year | +12.7% |
| 3 years | +41.5% |
| 5 years | +52.4% |
| 10 years | n/a |
| Since Apr 1, 2021 | +58.9% |
| Compound annual growth, 5.5 years | +8.8% |
PSMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.97 on Sep 22, 2026
- All time low close
- $20.12 on Jun 16, 2022
- 52 week high
- $32.98 on Sep 25, 2026
- 52 week low
- $28.86 on Nov 7, 2025
- Deepest drawdown
- -11.8% from Feb 18, 2025 to Apr 8, 2025, recovered Jul 25, 2025
- Best single session
- +5.4% on Apr 9, 2025
- Worst single session
- -3.5% on Apr 4, 2025
- Volatility, 1 year annualised
- 3.8%
- Sessions closing higher, 1 year
- 59%
- Best calendar year
- 2023, +17%
- Worst calendar year
- 2022, -4%
PSMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 1, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.82 | $32.98 | $29.65 | $32.92 | +10.5% | 475.5K | 185 |
| 2025 | $28.03 | $29.85 | $25.19 | $29.80 | +6.7% | 3M | 250 |
| 2024 | $24.78 | $28.32 | $24.66 | $27.92 | +12.0% | 3.4M | 252 |
| 2023 | $21.33 | $24.93 | $21.31 | $24.93 | +16.9% | 1.1M | 250 |
| 2022 | $22.27 | $22.61 | $20.02 | $21.33 | -4.1% | 850.9K | 251 |
| 2021 | $20.79 | $22.26 | $20.69 | $22.25 | n/a | 654K | 191 |
PSMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $32.92 | +0.4% |
| August 2026 | $32.79 | +1.2% |
| July 2026 | $32.41 | +0.7% |
| June 2026 | $32.19 | +0.2% |
| May 2026 | $32.12 | +1.6% |
| April 2026 | $31.62 | +4.1% |
| March 2026 | $30.38 | +0.9% |
| February 2026 | $30.11 | +0.4% |
| January 2026 | $29.99 | +0.6% |
| December 2025 | $29.80 | +0.7% |
| November 2025 | $29.58 | +0.5% |
| October 2025 | $29.42 | +0.6% |
About the PSMR data
Daily bars. 1,379 sessions from Apr 1, 2021 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 23, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PSMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- PSH PGIM Short Duration High Yield ETF
- PSMD Pacer Swan SOS Moderate (January) ETF
- PSMJ Pacer Swan SOS Moderate (July) ETF
- PSMO Pacer Swan SOS Moderate (October) ETF
- PSOX Tema MLCC & PowerSemi ETF
- PTEU Pacer TrendpilotTM European Index ETF
- PTLC Pacer Trendpilot US Large Cap ETF
- PTMC Pacer Trendpilot US Mid Cap ETF
Common questions
PSMR share price history
