Pacer Lunt Large Cap Alternator ETF (ALTL)
NYSEARCA: ALTL · Real-Time Price · USD
33.85
+0.01 (0.04%)
At close: May 12, 2025, 4:00 PM
33.85
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ALTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.11 | 34.11 | 33.71 | 33.85 | 33.85 | 0.04% | 4,661 |
| May 9, 2025 | 33.86 | 33.91 | 33.79 | 33.83 | 33.83 | -0.14% | 7,093 |
| May 8, 2025 | 34.06 | 34.22 | 33.88 | 33.88 | 33.88 | -0.39% | 2,925 |
| May 7, 2025 | 33.89 | 34.15 | 33.89 | 34.02 | 34.02 | 0.61% | 6,451 |
| May 6, 2025 | 33.91 | 33.97 | 33.80 | 33.81 | 33.81 | -0.18% | 3,064 |
| May 5, 2025 | 33.95 | 34.00 | 33.75 | 33.87 | 33.87 | -0.37% | 14,739 |
| May 2, 2025 | 33.90 | 34.05 | 33.83 | 34.00 | 34.00 | 0.76% | 9,639 |
| May 1, 2025 | 33.80 | 33.91 | 33.74 | 33.74 | 33.74 | -0.79% | 8,140 |
| Apr 30, 2025 | 33.73 | 34.01 | 33.40 | 34.01 | 34.01 | 0.71% | 4,806 |
| Apr 29, 2025 | 33.57 | 33.81 | 33.54 | 33.77 | 33.77 | 0.64% | 10,279 |
| Apr 28, 2025 | 33.58 | 33.58 | 33.33 | 33.56 | 33.56 | 0.41% | 7,915 |
| Apr 25, 2025 | 33.50 | 33.50 | 33.18 | 33.42 | 33.42 | -0.42% | 17,064 |
| Apr 24, 2025 | 33.33 | 33.64 | 33.33 | 33.56 | 33.56 | -0.19% | 4,249 |
| Apr 23, 2025 | 33.65 | 33.70 | 33.42 | 33.62 | 33.62 | -0.11% | 17,326 |
| Apr 22, 2025 | 33.17 | 33.70 | 33.17 | 33.66 | 33.66 | 1.94% | 8,202 |
| Apr 21, 2025 | 33.45 | 33.45 | 32.70 | 33.02 | 33.02 | -1.66% | 31,547 |
| Apr 17, 2025 | 33.37 | 33.89 | 33.37 | 33.58 | 33.58 | 0.76% | 7,835 |
| Apr 16, 2025 | 33.65 | 33.76 | 33.18 | 33.32 | 33.32 | -0.90% | 13,258 |
| Apr 15, 2025 | 33.82 | 33.90 | 33.63 | 33.63 | 33.63 | -0.43% | 7,809 |
| Apr 14, 2025 | 33.65 | 33.89 | 33.61 | 33.77 | 33.77 | 1.32% | 18,117 |
| Apr 11, 2025 | 32.87 | 33.41 | 32.62 | 33.33 | 33.33 | 1.58% | 13,341 |
| Apr 10, 2025 | 32.96 | 33.04 | 32.16 | 32.82 | 32.82 | -0.87% | 8,350 |
| Apr 9, 2025 | 31.63 | 33.14 | 31.30 | 33.10 | 33.10 | 4.36% | 30,969 |
| Apr 8, 2025 | 32.59 | 32.78 | 31.39 | 31.72 | 31.72 | -1.00% | 17,715 |
| Apr 7, 2025 | 32.01 | 32.87 | 31.45 | 32.04 | 32.04 | -1.86% | 30,127 |
| Apr 4, 2025 | 34.18 | 34.18 | 32.64 | 32.65 | 32.65 | -5.52% | 10,533 |
| Apr 3, 2025 | 34.49 | 34.98 | 34.49 | 34.56 | 34.56 | -0.89% | 8,170 |
| Apr 2, 2025 | 34.60 | 34.87 | 34.60 | 34.87 | 34.87 | 0.20% | 13,802 |
| Apr 1, 2025 | 34.73 | 34.87 | 34.59 | 34.80 | 34.80 | -0.05% | 14,243 |
| Mar 31, 2025 | 34.56 | 34.84 | 34.52 | 34.81 | 34.81 | 1.29% | 5,544 |
| Mar 28, 2025 | 34.52 | 34.53 | 34.32 | 34.37 | 34.37 | -0.51% | 10,770 |
| Mar 27, 2025 | 34.40 | 34.58 | 34.40 | 34.55 | 34.55 | 0.52% | 14,632 |
| Mar 26, 2025 | 34.12 | 34.42 | 34.12 | 34.37 | 34.37 | 0.96% | 19,388 |
| Mar 25, 2025 | 34.16 | 34.16 | 33.92 | 34.04 | 34.04 | -0.35% | 17,048 |
| Mar 24, 2025 | 34.04 | 34.21 | 34.04 | 34.16 | 34.16 | 0.75% | 12,605 |
| Mar 21, 2025 | 34.00 | 34.06 | 33.82 | 33.91 | 33.91 | -0.72% | 14,745 |
| Mar 20, 2025 | 34.11 | 34.22 | 34.06 | 34.15 | 34.15 | -0.20% | 16,209 |
| Mar 19, 2025 | 34.14 | 34.26 | 34.05 | 34.22 | 34.22 | 0.35% | 8,926 |
| Mar 18, 2025 | 34.16 | 34.21 | 34.02 | 34.10 | 34.10 | -0.35% | 8,575 |
| Mar 17, 2025 | 33.98 | 34.28 | 33.98 | 34.22 | 34.22 | 1.01% | 15,667 |
| Mar 14, 2025 | 33.55 | 33.88 | 33.52 | 33.88 | 33.88 | 1.07% | 28,167 |
| Mar 13, 2025 | 33.50 | 33.68 | 33.43 | 33.52 | 33.52 | 0.06% | 32,095 |
| Mar 12, 2025 | 33.86 | 33.86 | 33.45 | 33.50 | 33.50 | -1.09% | 11,634 |
| Mar 11, 2025 | 34.49 | 34.49 | 33.85 | 33.87 | 33.87 | -1.77% | 25,877 |
| Mar 10, 2025 | 34.64 | 35.05 | 34.32 | 34.48 | 34.48 | -0.26% | 35,777 |
| Mar 7, 2025 | 34.15 | 34.63 | 34.15 | 34.57 | 34.57 | 0.96% | 145,060 |
| Mar 6, 2025 | 34.24 | 34.30 | 34.01 | 34.24 | 34.24 | -0.57% | 17,243 |
| Mar 5, 2025 | 34.22 | 34.53 | 34.19 | 34.44 | 34.44 | 0.29% | 21,400 |
| Mar 4, 2025 | 34.90 | 34.93 | 34.32 | 34.34 | 34.34 | -1.77% | 40,721 |
| Mar 3, 2025 | 36.52 | 36.52 | 34.71 | 34.96 | 34.96 | -3.45% | 21,799 |