Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)
NYSEARCA: PALC · Real-Time Price · USD
50.69
-0.37 (-0.72%)
At close: Aug 15, 2025, 4:00 PM
50.69
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.19 | 51.19 | 50.68 | 50.69 | 50.69 | -0.72% | 16,957 |
| Aug 14, 2025 | 50.81 | 51.12 | 50.81 | 51.06 | 51.06 | 0.12% | 11,224 |
| Aug 13, 2025 | 51.31 | 51.31 | 50.76 | 51.00 | 51.00 | -0.25% | 34,020 |
| Aug 12, 2025 | 50.79 | 51.20 | 50.74 | 51.13 | 51.13 | 1.19% | 21,746 |
| Aug 11, 2025 | 50.69 | 50.79 | 50.48 | 50.53 | 50.53 | -0.10% | 14,581 |
| Aug 8, 2025 | 50.42 | 50.70 | 50.42 | 50.58 | 50.58 | 0.68% | 9,790 |
| Aug 7, 2025 | 50.56 | 50.56 | 50.04 | 50.24 | 50.24 | -0.14% | 11,698 |
| Aug 6, 2025 | 49.98 | 50.39 | 49.96 | 50.31 | 50.31 | 0.96% | 58,810 |
| Aug 5, 2025 | 50.25 | 50.25 | 49.56 | 49.83 | 49.83 | -0.54% | 7,254 |
| Aug 4, 2025 | 49.95 | 50.14 | 49.91 | 50.10 | 50.10 | 1.56% | 5,878 |
| Aug 1, 2025 | 49.32 | 49.71 | 49.01 | 49.33 | 49.33 | -1.60% | 52,676 |
| Jul 31, 2025 | 50.75 | 50.82 | 50.13 | 50.13 | 50.13 | -0.38% | 11,782 |
| Jul 30, 2025 | 50.36 | 50.58 | 50.13 | 50.32 | 50.32 | 0.14% | 8,151 |
| Jul 29, 2025 | 50.52 | 50.52 | 50.25 | 50.25 | 50.25 | -0.14% | 9,343 |
| Jul 28, 2025 | 50.36 | 50.36 | 50.17 | 50.32 | 50.32 | 0.10% | 11,243 |
| Jul 25, 2025 | 50.07 | 50.31 | 50.07 | 50.27 | 50.27 | 0.60% | 8,487 |
| Jul 24, 2025 | 50.07 | 50.13 | 49.73 | 49.97 | 49.97 | -0.28% | 18,254 |
| Jul 23, 2025 | 49.80 | 50.11 | 49.75 | 50.11 | 50.11 | 1.03% | 8,700 |
| Jul 22, 2025 | 49.80 | 49.80 | 49.47 | 49.60 | 49.60 | -0.48% | 10,802 |
| Jul 21, 2025 | 50.02 | 50.21 | 49.84 | 49.84 | 49.84 | - | 17,201 |
| Jul 18, 2025 | 49.99 | 49.99 | 49.74 | 49.84 | 49.84 | 0.10% | 14,964 |
| Jul 17, 2025 | 49.45 | 49.88 | 49.45 | 49.79 | 49.79 | 0.65% | 17,029 |
| Jul 16, 2025 | 49.39 | 49.47 | 48.90 | 49.47 | 49.47 | 0.10% | 26,386 |
| Jul 15, 2025 | 49.87 | 49.87 | 49.42 | 49.42 | 49.42 | -0.46% | 9,173 |
| Jul 14, 2025 | 49.38 | 49.69 | 49.38 | 49.65 | 49.65 | 0.66% | 16,183 |
| Jul 11, 2025 | 49.36 | 49.42 | 49.30 | 49.32 | 49.32 | -0.34% | 7,801 |
| Jul 10, 2025 | 49.41 | 49.62 | 49.27 | 49.49 | 49.49 | 0.43% | 24,937 |
| Jul 9, 2025 | 49.23 | 49.36 | 49.16 | 49.28 | 49.28 | 0.57% | 47,301 |
| Jul 8, 2025 | 49.36 | 49.36 | 48.93 | 49.00 | 49.00 | -0.73% | 8,443 |
| Jul 7, 2025 | 49.32 | 49.51 | 49.13 | 49.36 | 49.36 | -0.44% | 34,484 |
| Jul 3, 2025 | 49.29 | 49.66 | 49.29 | 49.58 | 49.58 | 0.94% | 20,182 |
| Jul 2, 2025 | 49.16 | 49.17 | 48.95 | 49.12 | 49.12 | -0.12% | 28,550 |
| Jul 1, 2025 | 49.29 | 49.32 | 49.05 | 49.18 | 49.18 | -0.46% | 79,511 |
| Jun 30, 2025 | 49.27 | 49.40 | 49.15 | 49.40 | 49.40 | 0.82% | 28,980 |
| Jun 27, 2025 | 48.89 | 49.22 | 48.87 | 49.00 | 49.00 | 0.25% | 17,069 |
| Jun 26, 2025 | 48.64 | 48.88 | 48.64 | 48.88 | 48.88 | 0.89% | 35,145 |
| Jun 25, 2025 | 48.85 | 48.85 | 48.44 | 48.45 | 48.45 | -0.71% | 8,571 |
| Jun 24, 2025 | 48.69 | 48.84 | 48.56 | 48.79 | 48.79 | 0.83% | 8,015 |
| Jun 23, 2025 | 47.75 | 48.39 | 47.75 | 48.39 | 48.39 | 1.53% | 29,484 |
| Jun 20, 2025 | 47.94 | 47.94 | 47.63 | 47.66 | 47.66 | -0.17% | 17,019 |
| Jun 18, 2025 | 47.81 | 47.98 | 47.74 | 47.74 | 47.74 | 0.06% | 23,949 |
| Jun 17, 2025 | 47.90 | 47.94 | 47.66 | 47.71 | 47.71 | -0.63% | 36,668 |
| Jun 16, 2025 | 48.01 | 48.26 | 47.96 | 48.01 | 48.01 | 0.70% | 25,151 |
| Jun 13, 2025 | 47.89 | 48.13 | 47.66 | 47.68 | 47.68 | -1.08% | 81,279 |
| Jun 12, 2025 | 47.96 | 48.20 | 47.96 | 48.20 | 48.20 | 0.54% | 10,348 |
| Jun 11, 2025 | 48.23 | 48.27 | 47.93 | 47.94 | 47.94 | -0.44% | 24,719 |
| Jun 10, 2025 | 48.06 | 48.15 | 47.85 | 48.15 | 48.15 | 0.34% | 52,588 |
| Jun 9, 2025 | 48.08 | 48.13 | 47.78 | 47.99 | 47.99 | -0.16% | 12,073 |
| Jun 6, 2025 | 48.14 | 48.17 | 47.93 | 48.06 | 48.06 | 0.71% | 22,152 |
| Jun 5, 2025 | 47.94 | 48.18 | 47.67 | 47.72 | 47.72 | -1.05% | 15,321 |