Pacer Lunt Large Cap Multi Factor Alternator ETF (PALC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -1.85446482564 | 49.61 | 50.2617 | 48.4741 | 39736 | 49.59525109 | SP |
| 4 | -0.45 | -0.915750915751 | 49.14 | 50.32 | 48.41 | 30571 | 49.4134821 | SP |
| 12 | 3.89 | 8.68303571429 | 44.8 | 50.32 | 43.89 | 36122 | 47.5893943 | SP |
| 26 | 8.32 | 20.6093633887 | 40.37 | 50.32 | 40.3 | 33181 | 45.80974458 | SP |
| 52 | 8.9 | 22.3674290023 | 39.79 | 50.32 | 35.13 | 36297 | 41.71093451 | SP |
| 156 | 10.51 | 27.5275013096 | 38.18 | 50.32 | 31.62 | 49277 | 38.34292328 | SP |
| 260 | 24.12 | 98.1684981685 | 24.57 | 50.32 | 24.09 | 39138 | 38.10183113 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 48.69 | -0.26 | -0.53 | 49.21 | 49.21 | 48.4741 | 24044 |
| 1721255400 | 48.95 | -1.18 | -2.36 | 49.39 | 49.39 | 48.91 | 26187 |
| 1721169000 | 50.1308 | 0.19 | 0.38 | 50.13 | 50.14 | 49.86 | 15065 |
| 1721082600 | 49.94 | 0.16 | 0.32 | 50.01 | 50.2617 | 49.7661 | 37384 |
| 1720823400 | 49.7797 | 0.19 | 0.38 | 49.61 | 50.19 | 49.61 | 95999 |
| 1720737000 | 49.5889 | -0.73 | -1.45 | 50.31 | 50.31 | 49.41 | 54567 |
| 1720650600 | 50.32 | 0.42 | 0.84 | 49.99 | 50.32 | 49.87 | 26874 |
| 1720564200 | 49.9 | 0.04 | 0.08 | 50.05 | 50.0999 | 49.81 | 24057 |
| 1720477800 | 49.86 | 0.06 | 0.12 | 49.87 | 49.94 | 49.758 | 27260 |
| 1720218600 | 49.8 | 0.37 | 0.75 | 49.5 | 49.83 | 49.499 | 37222 |
| 1720040640 | 49.43 | 0.36 | 0.73 | 49.09 | 49.43 | 49.06 | 37102 |
| 1719959400 | 49.07 | 0.32 | 0.66 | 48.59 | 49.0785 | 48.58 | 29523 |
| 1719873000 | 48.75 | 0.11 | 0.23 | 48.69 | 48.7697 | 48.41 | 17252 |
| 1719613800 | 48.64 | -0.17 | -0.35 | 48.88 | 49.2 | 48.59 | 13900 |
| 1719527400 | 48.81 | -0.04 | -0.08 | 48.77 | 48.99 | 48.72 | 27880 |
| 1719441000 | 48.85 | 0.07 | 0.14 | 48.7 | 48.8808 | 48.691 | 25463 |
| 1719354600 | 48.78 | 0.32 | 0.66 | 48.65 | 48.83 | 48.6 | 20060 |
| 1719268200 | 48.46 | -0.57 | -1.16 | 48.9 | 49.03 | 48.46 | 29785 |
| 1719009000 | 49.03 | -0.17 | -0.35 | 49.14 | 49.2238 | 48.91 | 11226 |
| 1718922600 | 49.2 | -0.33 | -0.67 | 49.79 | 49.79 | 49.16 | 23223 |
| 1718749800 | 49.53 | 0.16 | 0.32 | 49.45 | 49.65 | 49.33 | 122060 |
| 1718663400 | 49.37 | 0.44 | 0.90 | 48.98 | 49.5826 | 48.88 | 33325 |
| 1718404200 | 48.93 | 0.27 | 0.55 | 48.65 | 48.93 | 48.5971 | 32867 |
| 1718317800 | 48.66 | 0.45 | 0.93 | 48.69 | 48.72 | 48.4124 | 56376 |
| 1718231400 | 48.21 | 0.51 | 1.07 | 48.15 | 48.42 | 48.0914 | 29718 |
| 1718145000 | 47.7 | 0.29 | 0.61 | 47.34 | 47.7 | 47.2657 | 48837 |
| 1718058600 | 47.4087 | 0.15 | 0.32 | 47.16 | 47.51 | 47.16 | 211239 |
| 1717799400 | 47.2555 | 0.06 | 0.12 | 47.2 | 47.44 | 47.17 | 18722 |
| 1717713000 | 47.2 | -0.01 | -0.02 | 47.28 | 47.31 | 47.01 | 92750 |
| 1717626600 | 47.21 | 0.86 | 1.86 | 46.68 | 47.21 | 46.63 | 21705 |
| 1717540200 | 46.35 | -0.06 | -0.13 | 46.33 | 46.35 | 46.08 | 9766 |
| 1717453800 | 46.4095 | -0.06 | -0.13 | 46.65 | 46.65 | 46.04 | 34805 |
| 1717194600 | 46.47 | 0.45 | 0.98 | 46.1 | 46.5 | 45.68 | 30241 |
| 1717108200 | 46.02 | -0.21 | -0.45 | 46.14 | 46.1888 | 45.93 | 22517 |
| 1717021800 | 46.23 | -0.4 | -0.86 | 46.27 | 46.3455 | 46.1578 | 22462 |
| 1716935400 | 46.63 | 0.13 | 0.28 | 46.65 | 46.65 | 46.47 | 6384 |
| 1716589800 | 46.5 | 0.31 | 0.67 | 46.31 | 46.6 | 46.31 | 12554 |
| 1716503400 | 46.19 | -0.08 | -0.17 | 46.69 | 46.69 | 46.03 | 25832 |
| 1716417000 | 46.2707 | -0.26 | -0.56 | 46.52 | 46.56 | 46.16 | 35474 |
| 1716330600 | 46.5306 | 0.07 | 0.15 | 46.38 | 46.57 | 46.38 | 25810 |
| 1716244200 | 46.46 | -0.02 | -0.04 | 46.49 | 46.7099 | 46.39 | 40042 |
| 1715985000 | 46.48 | 0.07 | 0.15 | 46.42 | 46.52 | 46.31 | 18380 |
| 1715898600 | 46.41 | -0.22 | -0.47 | 46.58 | 46.72 | 46.41 | 22090 |
| 1715812200 | 46.63 | 0.59 | 1.28 | 46.28 | 46.63 | 46.18 | 47635 |
| 1715725800 | 46.04 | 0.19 | 0.41 | 45.84 | 46.0741 | 45.79 | 21880 |
| 1715639400 | 45.85 | -0.12 | -0.26 | 46.12 | 46.12 | 45.82 | 92403 |
| 1715380200 | 45.9685 | 0.12 | 0.26 | 46.08 | 46.08 | 45.84 | 30494 |
| 1715293800 | 45.8472 | 0.21 | 0.45 | 45.61 | 45.8699 | 45.58 | 27003 |
| 1715207400 | 45.64 | 0.1 | 0.22 | 45.36 | 45.66 | 45.36 | 31400 |
| 1715121000 | 45.5382 | 0.06 | 0.14 | 45.6 | 45.6687 | 45.44 | 19493 |
| 1715034600 | 45.4755 | 0.54 | 1.20 | 45.19 | 45.5 | 45.19 | 27927 |
| 1714775400 | 44.935 | 0.52 | 1.16 | 44.96 | 45.0999 | 44.74 | 14534 |
| 1714689000 | 44.42 | 0.36 | 0.82 | 44.4 | 44.4699 | 43.89 | 33977 |
| 1714602600 | 44.06 | -0.34 | -0.77 | 44.22 | 44.69 | 43.99 | 59825 |
| 1714516200 | 44.4 | -0.65 | -1.43 | 44.93 | 45.05 | 44.4 | 23233 |
| 1714429800 | 45.0451 | -0.02 | -0.06 | 45.16 | 45.16 | 44.8701 | 28354 |
| 1714170600 | 45.07 | 0.38 | 0.85 | 44.8 | 45.16 | 44.715 | 22754 |
| 1714084200 | 44.69 | -0.35 | -0.78 | 44.29 | 44.765 | 44.2509 | 17300 |
| 1713997800 | 45.04 | -0.05 | -0.11 | 45.15 | 45.19 | 44.7811 | 16377 |
| 1713911400 | 45.09 | 0.49 | 1.10 | 44.81 | 45.18 | 44.79 | 33798 |
| 1713825000 | 44.6 | 0.5 | 1.13 | 44.4 | 44.7928 | 44.14 | 19110 |
| 1713565800 | 44.1 | -0.32 | -0.73 | 44.37 | 44.52 | 43.98 | 6828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
