Pacer Lunt Large Cap Alternator ETF (ALTL)
NYSEARCA: ALTL · Real-Time Price · USD
39.84
-0.43 (-1.07%)
At close: Aug 15, 2025, 4:00 PM
39.84
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ALTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 40.30 | 40.30 | 39.80 | 39.84 | 39.84 | -1.07% | 8,294 |
| Aug 14, 2025 | 40.09 | 40.29 | 40.01 | 40.27 | 40.27 | -0.59% | 15,750 |
| Aug 13, 2025 | 40.43 | 40.51 | 40.16 | 40.51 | 40.51 | 0.79% | 22,529 |
| Aug 12, 2025 | 39.52 | 40.19 | 39.49 | 40.19 | 40.19 | 2.87% | 11,681 |
| Aug 11, 2025 | 39.31 | 39.48 | 39.03 | 39.07 | 39.07 | -0.27% | 13,517 |
| Aug 8, 2025 | 39.21 | 39.29 | 39.13 | 39.18 | 39.18 | 0.50% | 142,604 |
| Aug 7, 2025 | 39.38 | 39.38 | 38.80 | 38.98 | 38.98 | -0.07% | 28,206 |
| Aug 6, 2025 | 38.95 | 39.05 | 38.90 | 39.01 | 39.01 | -0.57% | 17,082 |
| Aug 5, 2025 | 39.73 | 39.73 | 38.85 | 39.23 | 39.23 | -0.71% | 16,353 |
| Aug 4, 2025 | 39.45 | 39.51 | 39.38 | 39.51 | 39.51 | 1.44% | 4,194 |
| Aug 1, 2025 | 38.90 | 39.15 | 38.29 | 38.95 | 38.95 | -1.91% | 21,588 |
| Jul 31, 2025 | 40.01 | 40.09 | 39.58 | 39.71 | 39.71 | -1.29% | 63,998 |
| Jul 30, 2025 | 40.27 | 40.51 | 40.01 | 40.23 | 40.23 | 0.42% | 19,395 |
| Jul 29, 2025 | 40.48 | 40.51 | 39.87 | 40.06 | 40.06 | -0.72% | 46,771 |
| Jul 28, 2025 | 40.21 | 40.38 | 40.21 | 40.35 | 40.35 | 0.70% | 51,712 |
| Jul 25, 2025 | 39.79 | 40.07 | 39.79 | 40.07 | 40.07 | 0.83% | 11,461 |
| Jul 24, 2025 | 39.77 | 39.96 | 39.74 | 39.74 | 39.74 | -0.38% | 28,573 |
| Jul 23, 2025 | 39.75 | 39.96 | 39.73 | 39.89 | 39.89 | 1.07% | 14,302 |
| Jul 22, 2025 | 38.99 | 39.54 | 38.99 | 39.47 | 39.47 | 0.08% | 38,394 |
| Jul 21, 2025 | 39.76 | 39.87 | 39.44 | 39.44 | 39.44 | -0.42% | 19,185 |
| Jul 18, 2025 | 39.66 | 39.66 | 39.49 | 39.61 | 39.61 | 0.52% | 13,589 |
| Jul 17, 2025 | 39.11 | 39.42 | 39.10 | 39.40 | 39.40 | 1.29% | 25,255 |
| Jul 16, 2025 | 38.69 | 38.93 | 38.18 | 38.90 | 38.90 | 0.13% | 31,027 |
| Jul 15, 2025 | 39.23 | 39.23 | 38.85 | 38.85 | 38.85 | -0.66% | 17,947 |
| Jul 14, 2025 | 38.94 | 39.13 | 38.93 | 39.11 | 39.11 | -0.03% | 24,606 |
| Jul 11, 2025 | 39.07 | 39.24 | 39.07 | 39.12 | 39.12 | -0.71% | 13,186 |
| Jul 10, 2025 | 39.15 | 39.51 | 39.15 | 39.40 | 39.40 | 1.36% | 10,741 |
| Jul 9, 2025 | 38.81 | 38.93 | 38.71 | 38.87 | 38.87 | 0.57% | 12,398 |
| Jul 8, 2025 | 38.57 | 38.75 | 38.45 | 38.65 | 38.65 | 1.05% | 9,346 |
| Jul 7, 2025 | 38.49 | 38.65 | 38.05 | 38.25 | 38.25 | -1.26% | 33,904 |
| Jul 3, 2025 | 38.60 | 38.82 | 38.60 | 38.74 | 38.74 | 0.96% | 26,750 |
| Jul 2, 2025 | 37.76 | 38.37 | 37.76 | 38.37 | 38.37 | 1.75% | 9,339 |
| Jul 1, 2025 | 37.59 | 37.87 | 37.27 | 37.71 | 37.71 | 0.13% | 14,657 |
| Jun 30, 2025 | 37.65 | 37.75 | 37.63 | 37.66 | 37.66 | 0.37% | 12,582 |
| Jun 27, 2025 | 37.50 | 37.76 | 37.27 | 37.52 | 37.52 | 0.31% | 12,301 |
| Jun 26, 2025 | 37.02 | 37.41 | 37.02 | 37.41 | 37.41 | 1.64% | 8,145 |
| Jun 25, 2025 | 36.87 | 36.88 | 36.70 | 36.80 | 36.80 | 0.02% | 20,879 |
| Jun 24, 2025 | 36.41 | 36.81 | 36.41 | 36.79 | 36.79 | 2.26% | 19,818 |
| Jun 23, 2025 | 35.73 | 36.00 | 35.21 | 35.98 | 35.98 | 0.77% | 25,044 |
| Jun 20, 2025 | 36.11 | 36.11 | 35.55 | 35.71 | 35.71 | -0.11% | 15,777 |
| Jun 18, 2025 | 35.66 | 35.97 | 35.66 | 35.74 | 35.74 | 0.38% | 19,112 |
| Jun 17, 2025 | 35.77 | 36.11 | 35.53 | 35.61 | 35.61 | -0.92% | 34,145 |
| Jun 16, 2025 | 35.58 | 36.02 | 35.58 | 35.94 | 35.94 | 2.45% | 8,522 |
| Jun 13, 2025 | 35.17 | 35.53 | 35.01 | 35.08 | 35.08 | -1.99% | 8,965 |
| Jun 12, 2025 | 35.55 | 35.86 | 35.55 | 35.79 | 35.79 | - | 11,834 |
| Jun 11, 2025 | 36.09 | 36.09 | 35.68 | 35.79 | 35.79 | -0.42% | 12,459 |
| Jun 10, 2025 | 35.71 | 35.94 | 35.70 | 35.94 | 35.94 | 0.85% | 34,264 |
| Jun 9, 2025 | 35.53 | 35.79 | 35.53 | 35.64 | 35.64 | 1.04% | 6,517 |
| Jun 6, 2025 | 35.27 | 35.41 | 35.25 | 35.27 | 35.27 | 1.48% | 11,031 |
| Jun 5, 2025 | 35.09 | 35.31 | 34.54 | 34.76 | 34.76 | -0.89% | 19,778 |