Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)
NYSEARCA: PALC · Real-Time Price · USD
47.45
+0.55 (1.17%)
May 12, 2025, 4:00 PM - Market closed
PALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.77 | 47.77 | 47.21 | 47.45 | 47.45 | 1.18% | 15,793 |
| May 9, 2025 | 46.97 | 46.99 | 46.83 | 46.90 | 46.90 | -0.18% | 18,519 |
| May 8, 2025 | 47.00 | 47.44 | 46.90 | 46.98 | 46.98 | 0.23% | 38,153 |
| May 7, 2025 | 46.66 | 47.02 | 46.66 | 46.87 | 46.87 | 0.53% | 18,892 |
| May 6, 2025 | 46.58 | 46.84 | 46.41 | 46.63 | 46.63 | -0.61% | 82,004 |
| May 5, 2025 | 46.87 | 47.14 | 46.77 | 46.91 | 46.91 | -0.34% | 24,240 |
| May 2, 2025 | 47.02 | 47.13 | 46.85 | 47.07 | 47.07 | 1.18% | 20,286 |
| May 1, 2025 | 46.72 | 46.85 | 46.52 | 46.52 | 46.52 | -0.39% | 20,657 |
| Apr 30, 2025 | 46.47 | 46.75 | 46.02 | 46.70 | 46.70 | 0.14% | 59,075 |
| Apr 29, 2025 | 46.17 | 46.69 | 46.14 | 46.63 | 46.63 | 0.53% | 25,453 |
| Apr 28, 2025 | 46.41 | 46.41 | 46.04 | 46.39 | 46.39 | 0.30% | 14,478 |
| Apr 25, 2025 | 45.89 | 46.25 | 45.89 | 46.25 | 46.25 | -0.24% | 22,441 |
| Apr 24, 2025 | 45.99 | 46.43 | 45.99 | 46.36 | 46.36 | 0.63% | 10,745 |
| Apr 23, 2025 | 46.57 | 46.66 | 45.99 | 46.07 | 46.07 | 0.01% | 16,670 |
| Apr 22, 2025 | 45.30 | 46.07 | 45.30 | 46.07 | 46.07 | 2.19% | 16,617 |
| Apr 21, 2025 | 45.59 | 45.59 | 44.68 | 45.08 | 45.08 | -1.83% | 8,436 |
| Apr 17, 2025 | 45.41 | 46.25 | 45.41 | 45.92 | 45.92 | 0.88% | 15,122 |
| Apr 16, 2025 | 46.08 | 46.15 | 45.27 | 45.52 | 45.52 | -0.76% | 20,808 |
| Apr 15, 2025 | 46.11 | 46.24 | 45.87 | 45.87 | 45.87 | -0.18% | 72,399 |
| Apr 14, 2025 | 45.91 | 46.20 | 45.71 | 45.95 | 45.95 | 1.14% | 19,977 |
| Apr 11, 2025 | 44.72 | 45.58 | 44.39 | 45.43 | 45.43 | 1.46% | 62,596 |
| Apr 10, 2025 | 45.22 | 45.40 | 43.91 | 44.78 | 44.78 | -2.10% | 28,766 |
| Apr 9, 2025 | 42.92 | 45.74 | 42.72 | 45.74 | 45.74 | 5.27% | 27,354 |
| Apr 8, 2025 | 44.80 | 45.16 | 43.16 | 43.45 | 43.45 | -1.17% | 35,678 |
| Apr 7, 2025 | 43.39 | 44.53 | 42.85 | 43.97 | 43.97 | -1.16% | 143,099 |
| Apr 4, 2025 | 46.37 | 46.37 | 44.44 | 44.48 | 44.48 | -5.84% | 121,717 |
| Apr 3, 2025 | 47.52 | 47.95 | 47.24 | 47.24 | 47.24 | -2.74% | 19,726 |
| Apr 2, 2025 | 47.51 | 48.74 | 47.51 | 48.57 | 48.57 | 0.98% | 19,599 |
| Apr 1, 2025 | 47.63 | 48.20 | 47.63 | 48.10 | 48.10 | 0.32% | 10,094 |
| Mar 31, 2025 | 46.86 | 47.95 | 46.86 | 47.95 | 47.95 | 0.54% | 11,099 |
| Mar 28, 2025 | 48.50 | 48.50 | 47.54 | 47.69 | 47.69 | -2.02% | 13,145 |
| Mar 27, 2025 | 48.69 | 49.04 | 48.54 | 48.67 | 48.67 | -0.54% | 6,374 |
| Mar 26, 2025 | 49.52 | 49.52 | 48.76 | 48.94 | 48.94 | -1.16% | 15,442 |
| Mar 25, 2025 | 49.53 | 49.56 | 49.32 | 49.51 | 49.51 | 0.29% | 12,401 |
| Mar 24, 2025 | 49.16 | 49.40 | 49.16 | 49.37 | 49.37 | 2.26% | 19,436 |
| Mar 21, 2025 | 47.91 | 48.35 | 47.89 | 48.28 | 48.28 | -0.14% | 8,094 |
| Mar 20, 2025 | 48.06 | 48.68 | 48.06 | 48.35 | 48.35 | -0.05% | 9,421 |
| Mar 19, 2025 | 47.91 | 48.64 | 47.91 | 48.37 | 48.37 | 1.28% | 48,894 |
| Mar 18, 2025 | 48.13 | 48.13 | 47.70 | 47.76 | 47.76 | -1.13% | 22,674 |
| Mar 17, 2025 | 47.95 | 48.52 | 47.93 | 48.31 | 48.31 | 0.97% | 17,502 |
| Mar 14, 2025 | 47.27 | 47.84 | 47.14 | 47.84 | 47.84 | 2.41% | 37,440 |
| Mar 13, 2025 | 47.30 | 47.31 | 46.57 | 46.71 | 46.71 | -1.28% | 23,073 |
| Mar 12, 2025 | 47.64 | 47.64 | 46.94 | 47.32 | 47.32 | 0.72% | 16,202 |
| Mar 11, 2025 | 47.21 | 47.49 | 46.64 | 46.98 | 46.98 | -0.55% | 51,956 |
| Mar 10, 2025 | 47.79 | 47.88 | 46.83 | 47.24 | 47.24 | -2.68% | 28,340 |
| Mar 7, 2025 | 48.31 | 48.67 | 47.60 | 48.54 | 48.54 | 0.31% | 69,788 |
| Mar 6, 2025 | 48.88 | 49.16 | 48.26 | 48.39 | 48.39 | -2.48% | 14,545 |
| Mar 5, 2025 | 49.16 | 49.74 | 48.93 | 49.62 | 49.56 | 1.08% | 10,902 |
| Mar 4, 2025 | 49.35 | 49.87 | 48.81 | 49.09 | 49.03 | -2.06% | 121,793 |
| Mar 3, 2025 | 51.03 | 51.05 | 49.82 | 50.12 | 50.06 | -1.36% | 19,825 |