U.S. Markets closed

Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.53+0.56 (+1.60%)
At close: 2:29PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202136.3936.4036.3136.4036.40490,000
Sep 02, 202136.4336.5236.3736.4836.48510,000
Sep 01, 202136.0036.3936.0036.2236.22280,000
Aug 31, 202136.3036.3036.0036.0436.04520,000
Aug 30, 202136.2236.2436.1736.1736.17110,000
Aug 27, 202136.0036.0135.9435.9435.942,430,000
Aug 26, 202135.6935.6935.4635.4635.461,190,000
Aug 25, 202135.7335.8735.7235.7835.78770,000
Aug 24, 202135.4935.7135.4135.6335.63850,000
Aug 23, 202135.5535.5535.4835.4835.4850,000
Aug 20, 202135.0335.2535.0035.2235.221,040,000
Aug 19, 202134.9235.0534.8034.8834.88650,000
Aug 18, 202135.3835.4335.1035.1035.10120,000
Aug 17, 202135.3935.4635.2235.4635.46290,000
Aug 16, 202135.8136.1235.7735.7835.78190,000
Aug 13, 202135.7435.7835.7035.7435.74270,000
Aug 12, 202135.7335.7935.7335.7735.77160,000
Aug 11, 202135.7135.7335.5635.7335.732,870,000
Aug 10, 202135.7338.1135.6335.6335.632,600,000
Aug 09, 202135.7435.8235.6035.7335.733,520,000
Aug 06, 202135.7235.8135.6635.6635.66800,000
Aug 05, 202135.6935.6935.6035.6835.68330,000
Aug 04, 202135.4935.8935.4935.5635.56560,000
Aug 03, 202135.5235.7135.5235.7135.718,400
Aug 02, 2021------
Jul 30, 202137.5537.5535.5135.5735.579,500
Jul 29, 202135.6735.9735.6735.7735.771,300
Jul 28, 202135.3135.4234.8535.4235.421,500
Jul 27, 202134.8534.9734.7334.9734.971,900
Jul 26, 202135.2335.2834.6735.2835.289,100
Jul 23, 202135.0335.1034.8535.0335.038,800
Jul 22, 202134.9435.0534.8534.8634.8620,300
Jul 21, 202134.6735.4534.6735.3335.334,800
Jul 20, 202134.2534.7834.2534.6134.6117,800
Jul 19, 202133.0033.6533.0033.3933.392,200
Jul 16, 202134.6534.6534.0634.0734.07700
Jul 15, 202134.5034.7234.5034.7234.72500
Jul 14, 202135.3635.4035.0035.0135.016,300
Jul 13, 202135.7235.8135.5535.5535.553,100
Jul 12, 202136.0536.3936.0336.3136.313,300
Jul 09, 202136.0236.2735.8136.2336.2321,100
Jul 08, 202135.2235.6535.2235.3135.312,400
Jul 07, 202136.1436.1435.7335.9135.915,400
Jul 06, 202137.2937.2936.1236.2636.263,500
Jul 02, 202136.8836.8836.8536.8536.854,800
Jul 01, 202137.0537.4337.0537.1237.126,900
Jun 30, 202136.7036.7636.6436.7636.763,100
Jun 29, 202136.9237.0436.5936.6836.684,800
Jun 28, 202136.7936.8236.5936.7636.7614,400
Jun 25, 202137.2337.3337.2037.2037.205,100
Jun 24, 202136.8836.9936.8636.9836.983,200
Jun 23, 202136.6836.8036.6236.6236.628,000
Jun 22, 202136.1836.5736.1836.4936.496,300
Jun 21, 202135.5536.4935.5536.4636.465,300
Jun 21, 20210.056 Dividend
Jun 18, 202136.6736.6735.7035.7035.644,100
Jun 17, 202137.5837.5836.5136.5136.453,100
Jun 16, 202137.4637.4637.2937.4137.35700
Jun 15, 202137.5537.7237.5537.6937.641,200
Jun 14, 202137.7737.7737.6337.6337.571,000
Jun 11, 202138.0138.1938.0138.1938.132,400
Jun 10, 202138.2938.3737.8037.8037.743,900
Jun 09, 202138.2638.3038.0338.0337.971,500
Jun 08, 202138.1238.5837.8638.5338.474,600
Jun 07, 202138.2338.2337.9638.0738.013,100
Jun 04, 202137.8338.0837.8338.0838.021,900
Jun 03, 202138.7938.7938.0038.0037.941,400
Jun 02, 202138.0838.2438.0638.0738.016,200
Jun 01, 202138.3438.3438.1538.3138.259,700
May 28, 202137.7438.1437.7437.9437.883,800
May 27, 202137.9038.0137.9037.9737.919,800
May 26, 202137.4037.6137.4037.5637.517,500
May 25, 202137.3237.3237.0337.0336.971,400
May 24, 202137.4837.4837.3837.4437.383,000
May 21, 202137.5537.5537.2337.2737.211,100
May 20, 202137.3137.3136.9737.1337.073,300
May 19, 202136.9637.1736.6837.1737.112,700
May 18, 202138.3338.3337.5637.5637.507,700
May 17, 202137.8438.1137.8438.1138.05800
May 14, 202137.8937.9437.8937.9437.88500
May 13, 202136.5637.0636.5637.0436.9816,100
May 12, 202137.6337.6336.2236.2436.1910,500
May 11, 202137.3737.6837.2937.6237.565,100
May 10, 202138.4238.5237.8837.8837.837,500
May 07, 202137.9338.2237.6038.2238.163,900
May 06, 202138.3438.3437.4537.7637.707,600
May 05, 202137.5937.7837.4537.5837.524,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...