U.S. markets closed

Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.04+0.18 (+0.50%)
At close: 3:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 202137.4837.5037.1837.5037.453,900
May 03, 202137.6137.8337.3537.5837.5217,900
Apr 30, 202137.2237.2237.1037.1037.041,600
Apr 29, 202137.5337.6537.4437.5737.5124,800
Apr 28, 202137.4337.4437.3337.3437.284,400
Apr 27, 202137.1637.2437.0937.2337.1845,500
Apr 26, 202137.2437.2836.9636.9636.905,900
Apr 23, 202136.5537.0136.5536.9036.843,300
Apr 22, 202136.3936.6536.1436.2136.152,700
Apr 21, 202135.8136.3935.8136.3536.2921,300
Apr 20, 202136.5136.5135.4735.7035.6449,700
Apr 19, 202136.7436.7436.3436.4936.4336,500
Apr 16, 202136.5436.7336.5036.6536.5913,300
Apr 15, 202136.5736.5736.0336.2536.193,200
Apr 14, 202136.0436.4736.0136.1236.0612,300
Apr 13, 202135.7835.8335.6635.8135.755,400
Apr 12, 202135.9336.1135.9336.1136.051,100
Apr 09, 202135.7535.9535.6535.9535.901,800
Apr 08, 202135.4535.7035.4035.6935.633,000
Apr 07, 202135.8835.8835.6035.7135.659,100
Apr 06, 202136.0936.1535.8535.8835.822,800
Apr 05, 202135.9335.9335.7135.8235.766,400
Apr 01, 202135.4035.5935.4035.5635.507,200
Mar 31, 202135.0835.5235.0735.0735.014,700
Mar 30, 202134.7034.7734.6534.7634.7110,800
Mar 29, 202134.4134.5334.2634.2834.233,100
Mar 26, 202134.7535.0634.7535.0635.001,800
Mar 25, 202133.2034.4033.2034.4034.35900
Mar 24, 202134.5434.5433.6733.6733.613,500
Mar 23, 202134.8834.8834.0934.1234.065,800
Mar 22, 202135.1035.1035.0935.0935.03700
Mar 22, 20210.007 Dividend
Mar 19, 202135.2335.4634.8535.2935.233,200
Mar 18, 202136.0936.0935.0335.0334.977,000
Mar 17, 202135.7036.2435.6336.1136.059,100
Mar 16, 202136.9036.9035.9435.9435.874,400
Mar 15, 202136.5536.7236.4236.7236.654,300
Mar 12, 202135.8736.0835.8136.0836.021,100
Mar 11, 202135.9335.9335.8835.8835.82600
Mar 10, 202135.1735.1735.0635.0835.026,900
Mar 09, 202134.8234.8534.5934.5934.538,900
Mar 08, 202134.5234.8434.1034.1834.1246,100
Mar 05, 202133.0334.1032.7334.1034.0414,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...