Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)
NYSEARCA: PAMC · Real-Time Price · USD
42.80
+0.73 (1.74%)
At close: May 12, 2025, 4:00 PM
42.80
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 43.19 | 43.19 | 42.57 | 42.80 | 42.80 | 1.74% | 8,856 |
| May 9, 2025 | 42.10 | 42.13 | 41.97 | 42.07 | 42.07 | 0.11% | 2,810 |
| May 8, 2025 | 42.30 | 42.40 | 42.02 | 42.02 | 42.02 | 0.32% | 3,151 |
| May 7, 2025 | 41.83 | 42.04 | 41.76 | 41.88 | 41.88 | 0.48% | 2,779 |
| May 6, 2025 | 41.52 | 41.80 | 41.52 | 41.68 | 41.68 | -0.35% | 1,712 |
| May 5, 2025 | 41.77 | 42.02 | 41.77 | 41.83 | 41.83 | -0.14% | 4,583 |
| May 2, 2025 | 41.62 | 41.92 | 41.62 | 41.89 | 41.89 | 2.10% | 4,554 |
| May 1, 2025 | 41.00 | 41.34 | 41.00 | 41.03 | 41.03 | 0.32% | 2,408 |
| Apr 30, 2025 | 40.20 | 40.91 | 40.20 | 40.90 | 40.90 | -0.51% | 18,893 |
| Apr 29, 2025 | 40.69 | 41.15 | 40.69 | 41.11 | 41.11 | 0.34% | 1,663 |
| Apr 28, 2025 | 40.69 | 40.97 | 40.69 | 40.97 | 40.97 | 0.42% | 1,762 |
| Apr 25, 2025 | 40.56 | 40.80 | 40.56 | 40.80 | 40.80 | -0.12% | 7,641 |
| Apr 24, 2025 | 40.83 | 40.96 | 40.81 | 40.85 | 40.85 | 1.14% | 3,233 |
| Apr 23, 2025 | 40.61 | 40.67 | 40.28 | 40.39 | 40.39 | 0.49% | 9,010 |
| Apr 22, 2025 | 39.54 | 40.19 | 39.54 | 40.19 | 40.19 | 2.60% | 12,497 |
| Apr 21, 2025 | 39.55 | 39.55 | 38.92 | 39.18 | 39.18 | -2.07% | 3,728 |
| Apr 17, 2025 | 39.97 | 40.28 | 39.97 | 40.00 | 40.00 | 1.04% | 8,370 |
| Apr 16, 2025 | 39.53 | 40.08 | 39.34 | 39.59 | 39.59 | -0.44% | 10,340 |
| Apr 15, 2025 | 39.89 | 40.03 | 39.77 | 39.77 | 39.77 | -0.03% | 4,996 |
| Apr 14, 2025 | 40.08 | 40.08 | 39.68 | 39.78 | 39.78 | 1.23% | 5,872 |
| Apr 11, 2025 | 38.55 | 39.30 | 38.45 | 39.30 | 39.30 | 1.43% | 669 |
| Apr 10, 2025 | 39.52 | 39.52 | 38.26 | 38.74 | 38.74 | -3.83% | 4,047 |
| Apr 9, 2025 | 36.91 | 40.28 | 36.84 | 40.28 | 40.28 | 7.98% | 6,862 |
| Apr 8, 2025 | 38.79 | 38.79 | 36.92 | 37.31 | 37.31 | -1.88% | 2,905 |
| Apr 7, 2025 | 37.55 | 38.58 | 37.55 | 38.02 | 38.02 | -2.05% | 45,019 |
| Apr 4, 2025 | 39.23 | 39.23 | 38.61 | 38.82 | 38.82 | -4.93% | 81,677 |
| Apr 3, 2025 | 41.72 | 41.72 | 40.83 | 40.83 | 40.83 | -5.45% | 6,298 |
| Apr 2, 2025 | 43.05 | 43.18 | 43.00 | 43.18 | 43.18 | 1.28% | 1,885 |
| Apr 1, 2025 | 42.29 | 42.64 | 42.29 | 42.64 | 42.64 | 0.58% | 3,890 |
| Mar 31, 2025 | 41.70 | 42.51 | 41.70 | 42.39 | 42.39 | 0.36% | 2,977 |
| Mar 28, 2025 | 42.36 | 42.36 | 41.98 | 42.24 | 42.24 | -1.14% | 2,348 |
| Mar 27, 2025 | 42.60 | 42.81 | 42.60 | 42.73 | 42.73 | -0.38% | 4,258 |
| Mar 26, 2025 | 42.90 | 43.05 | 42.75 | 42.89 | 42.89 | -0.06% | 5,056 |
| Mar 25, 2025 | 43.10 | 43.10 | 42.91 | 42.91 | 42.91 | -0.49% | 2,908 |
| Mar 24, 2025 | 43.12 | 43.12 | 42.97 | 43.12 | 43.12 | 1.96% | 3,603 |
| Mar 21, 2025 | 42.14 | 42.35 | 42.07 | 42.29 | 42.29 | -0.69% | 2,178 |
| Mar 20, 2025 | 42.82 | 42.84 | 42.56 | 42.59 | 42.59 | -0.45% | 5,835 |
| Mar 19, 2025 | 42.21 | 42.97 | 42.21 | 42.78 | 42.78 | 1.18% | 13,245 |
| Mar 18, 2025 | 42.38 | 42.41 | 42.18 | 42.28 | 42.28 | -0.82% | 5,366 |
| Mar 17, 2025 | 41.86 | 42.71 | 41.86 | 42.63 | 42.63 | 1.49% | 10,297 |
| Mar 14, 2025 | 41.61 | 42.01 | 41.57 | 42.01 | 42.01 | 2.19% | 8,992 |
| Mar 13, 2025 | 41.78 | 41.78 | 41.06 | 41.11 | 41.11 | -1.57% | 8,749 |
| Mar 12, 2025 | 42.50 | 42.50 | 41.53 | 41.76 | 41.76 | -0.49% | 16,546 |
| Mar 11, 2025 | 42.20 | 42.20 | 41.64 | 41.97 | 41.97 | -0.67% | 15,664 |
| Mar 10, 2025 | 42.55 | 42.80 | 41.93 | 42.25 | 42.25 | -1.76% | 14,424 |
| Mar 7, 2025 | 42.70 | 43.09 | 42.55 | 43.01 | 43.01 | 0.85% | 7,518 |
| Mar 6, 2025 | 42.83 | 43.06 | 42.50 | 42.65 | 42.65 | -1.13% | 9,003 |
| Mar 5, 2025 | 43.01 | 43.13 | 42.57 | 43.13 | 43.13 | 0.70% | 5,341 |
| Mar 4, 2025 | 42.91 | 43.45 | 41.88 | 42.83 | 42.83 | -1.29% | 30,433 |
| Mar 3, 2025 | 45.04 | 45.04 | 43.39 | 43.39 | 43.39 | -3.23% | 7,045 |