Pacer Lunt Large Cap Alternator ETF (ALTL)

ALTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.20	43.20	43.07	43.16	-	-0.12%	8,060
Dec 4, 2025	43.45	43.45	43.16	43.21	43.21	-0.28%	3,676
Dec 3, 2025	43.47	43.47	43.30	43.33	43.33	-0.13%	10,164
Dec 2, 2025	43.69	43.69	43.29	43.39	43.39	-0.67%	5,810
Dec 1, 2025	43.35	43.85	43.35	43.68	43.68	-0.16%	10,305
Nov 28, 2025	43.53	43.79	43.53	43.75	43.75	0.88%	1,936
Nov 26, 2025	42.98	43.54	42.98	43.37	43.37	1.78%	4,240
Nov 25, 2025	41.86	42.61	41.86	42.61	42.61	1.43%	5,733
Nov 24, 2025	41.40	42.14	41.40	42.01	42.01	2.14%	5,942
Nov 21, 2025	40.46	41.34	39.93	41.13	41.13	1.86%	11,767
Nov 20, 2025	42.58	42.58	40.38	40.38	40.38	-3.46%	7,123
Nov 19, 2025	41.64	41.91	41.64	41.83	41.83	0.79%	9,616
Nov 18, 2025	41.60	41.74	41.09	41.50	41.50	-0.65%	7,425
Nov 17, 2025	42.83	42.85	41.49	41.77	41.77	-2.22%	16,217
Nov 14, 2025	41.93	43.20	41.93	42.72	42.72	-0.16%	9,126
Nov 13, 2025	43.59	43.63	42.67	42.79	42.79	-2.86%	6,829
Nov 12, 2025	44.27	44.29	44.00	44.05	44.05	0.61%	10,683
Nov 11, 2025	44.02	44.02	43.74	43.78	43.78	-0.95%	5,848
Nov 10, 2025	43.96	44.25	43.96	44.20	44.20	1.83%	5,228
Nov 7, 2025	42.74	43.41	42.34	43.41	43.41	0.37%	4,239
Nov 6, 2025	44.05	44.05	43.14	43.25	43.25	-1.53%	8,050
Nov 5, 2025	43.57	44.17	43.57	43.92	43.92	1.77%	12,937
Nov 4, 2025	43.56	43.78	43.16	43.16	43.16	-3.05%	7,564
Nov 3, 2025	44.48	44.60	44.35	44.52	44.52	0.11%	12,798
Oct 31, 2025	44.59	44.64	44.20	44.47	44.47	0.63%	5,762
Oct 30, 2025	44.69	44.74	44.19	44.19	44.19	-1.09%	15,570
Oct 29, 2025	44.96	45.11	44.59	44.68	44.68	0.56%	5,377
Oct 28, 2025	44.70	44.70	44.41	44.43	44.43	-0.74%	4,352
Oct 27, 2025	44.77	44.80	44.69	44.76	44.76	1.04%	2,160
Oct 24, 2025	44.44	44.53	44.30	44.30	44.30	1.10%	4,690
Oct 23, 2025	43.17	43.87	43.17	43.82	43.82	1.71%	5,167
Oct 22, 2025	43.71	43.72	42.62	43.08	43.08	-1.44%	7,222
Oct 21, 2025	43.54	43.78	43.54	43.71	43.71	0.41%	4,565
Oct 20, 2025	43.59	43.71	43.51	43.53	43.53	1.37%	6,264
Oct 17, 2025	42.87	43.11	42.66	42.94	42.94	-0.05%	6,865
Oct 16, 2025	43.65	43.65	42.74	42.96	42.96	-0.92%	11,263
Oct 15, 2025	43.37	43.57	42.78	43.36	43.36	1.30%	18,092
Oct 14, 2025	42.06	43.27	41.98	42.81	42.81	-0.01%	16,789
Oct 13, 2025	42.44	42.90	42.44	42.81	42.81	3.16%	12,247
Oct 10, 2025	43.58	43.58	41.50	41.50	41.50	-4.79%	5,652
Oct 9, 2025	43.90	43.90	43.42	43.59	43.59	-0.55%	5,833
Oct 8, 2025	43.20	43.85	43.20	43.83	43.83	1.82%	4,023
Oct 7, 2025	43.95	43.95	42.91	43.05	43.05	-1.56%	6,024
Oct 6, 2025	44.01	44.01	43.70	43.73	43.73	1.09%	19,953
Oct 3, 2025	43.65	43.74	43.26	43.26	43.26	-0.23%	8,191
Oct 2, 2025	43.31	43.40	43.08	43.36	43.36	0.81%	10,493
Oct 1, 2025	42.50	43.04	42.50	43.01	43.01	1.29%	9,784
Sep 30, 2025	42.49	42.49	42.00	42.46	42.46	0.12%	24,023
Sep 29, 2025	42.53	42.54	42.38	42.41	42.41	0.25%	4,364
Sep 26, 2025	42.10	42.34	42.03	42.31	42.31	0.90%	7,644

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.