Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)
NYSEARCA: PAMC · Real-Time Price · USD
45.04
-0.41 (-0.90%)
At close: Aug 15, 2025, 4:00 PM
45.04
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.42 | 45.43 | 45.04 | 45.04 | 45.04 | -0.90% | 10,069 |
| Aug 14, 2025 | 45.09 | 45.45 | 44.98 | 45.45 | 45.45 | -0.82% | 1,372 |
| Aug 13, 2025 | 44.80 | 45.83 | 44.57 | 45.83 | 45.83 | 2.75% | 6,019 |
| Aug 12, 2025 | 43.71 | 44.60 | 43.71 | 44.60 | 44.60 | 2.95% | 10,721 |
| Aug 11, 2025 | 43.67 | 43.67 | 43.28 | 43.32 | 43.32 | -0.39% | 12,810 |
| Aug 8, 2025 | 43.51 | 43.70 | 43.43 | 43.49 | 43.49 | 0.08% | 6,910 |
| Aug 7, 2025 | 43.34 | 43.59 | 43.34 | 43.46 | 43.46 | -0.31% | 1,083 |
| Aug 6, 2025 | 43.74 | 43.79 | 43.56 | 43.59 | 43.59 | -0.69% | 39,837 |
| Aug 5, 2025 | 43.73 | 43.92 | 43.73 | 43.89 | 43.89 | 0.67% | 3,713 |
| Aug 4, 2025 | 43.56 | 43.60 | 43.55 | 43.60 | 43.60 | 0.93% | 1,033 |
| Aug 1, 2025 | 43.02 | 43.20 | 42.66 | 43.20 | 43.20 | -1.79% | 2,630 |
| Jul 31, 2025 | 44.24 | 44.34 | 43.98 | 43.98 | 43.98 | -1.10% | 3,988 |
| Jul 30, 2025 | 44.77 | 44.81 | 44.31 | 44.47 | 44.47 | -0.75% | 2,320 |
| Jul 29, 2025 | 45.01 | 45.01 | 44.76 | 44.81 | 44.81 | -0.28% | 4,418 |
| Jul 28, 2025 | 44.94 | 45.01 | 44.82 | 44.93 | 44.93 | -0.02% | 2,908 |
| Jul 25, 2025 | 44.96 | 44.96 | 44.94 | 44.94 | 44.94 | 0.97% | 16,674 |
| Jul 24, 2025 | 44.70 | 44.82 | 44.51 | 44.51 | 44.51 | -0.93% | 1,622 |
| Jul 23, 2025 | 44.98 | 44.98 | 44.93 | 44.93 | 44.93 | 0.64% | 903 |
| Jul 22, 2025 | 44.17 | 44.64 | 44.17 | 44.64 | 44.64 | 1.67% | 2,755 |
| Jul 21, 2025 | 44.48 | 44.58 | 43.91 | 43.91 | 43.91 | -1.13% | 2,454 |
| Jul 18, 2025 | 44.58 | 44.58 | 44.32 | 44.41 | 44.41 | 0.16% | 1,076 |
| Jul 17, 2025 | 44.07 | 44.40 | 44.07 | 44.34 | 44.34 | 1.23% | 6,932 |
| Jul 16, 2025 | 43.73 | 43.98 | 43.67 | 43.80 | 43.80 | -0.09% | 10,222 |
| Jul 15, 2025 | 44.98 | 44.98 | 43.84 | 43.84 | 43.84 | -1.95% | 6,364 |
| Jul 14, 2025 | 44.52 | 44.72 | 44.45 | 44.71 | 44.71 | 0.38% | 19,059 |
| Jul 11, 2025 | 44.53 | 44.68 | 44.53 | 44.54 | 44.54 | -0.65% | 3,761 |
| Jul 10, 2025 | 44.49 | 44.97 | 44.49 | 44.83 | 44.83 | 0.83% | 6,857 |
| Jul 9, 2025 | 44.49 | 44.49 | 44.28 | 44.46 | 44.46 | 0.14% | 29,377 |
| Jul 8, 2025 | 44.29 | 44.56 | 44.25 | 44.40 | 44.40 | 0.41% | 9,556 |
| Jul 7, 2025 | 44.53 | 44.59 | 43.92 | 44.22 | 44.22 | -0.72% | 31,160 |
| Jul 3, 2025 | 44.54 | 44.59 | 44.51 | 44.54 | 44.54 | 0.77% | 8,380 |
| Jul 2, 2025 | 43.93 | 44.25 | 43.93 | 44.20 | 44.20 | 0.41% | 19,483 |
| Jul 1, 2025 | 43.71 | 44.20 | 43.62 | 44.02 | 44.02 | 0.46% | 41,378 |
| Jun 30, 2025 | 43.70 | 43.82 | 43.63 | 43.82 | 43.82 | 0.08% | 12,343 |
| Jun 27, 2025 | 43.77 | 44.03 | 43.56 | 43.78 | 43.78 | 0.74% | 16,765 |
| Jun 26, 2025 | 43.22 | 43.46 | 43.22 | 43.46 | 43.46 | 1.44% | 3,842 |
| Jun 25, 2025 | 43.11 | 43.12 | 42.84 | 42.84 | 42.84 | -1.09% | 8,199 |
| Jun 24, 2025 | 43.06 | 43.38 | 43.06 | 43.31 | 43.31 | 0.94% | 21,686 |
| Jun 23, 2025 | 42.68 | 42.93 | 42.59 | 42.91 | 42.91 | 0.78% | 3,302 |
| Jun 20, 2025 | 42.76 | 42.76 | 42.38 | 42.58 | 42.58 | 0.01% | 8,851 |
| Jun 18, 2025 | 42.59 | 42.80 | 42.57 | 42.57 | 42.57 | 0.16% | 20,153 |
| Jun 17, 2025 | 42.67 | 42.71 | 42.49 | 42.50 | 42.50 | -0.64% | 2,916 |
| Jun 16, 2025 | 42.81 | 43.05 | 42.74 | 42.78 | 42.78 | 0.92% | 8,320 |
| Jun 13, 2025 | 42.43 | 42.71 | 42.36 | 42.39 | 42.39 | -1.43% | 1,904 |
| Jun 12, 2025 | 42.69 | 43.02 | 42.69 | 43.00 | 43.00 | 0.36% | 3,362 |
| Jun 11, 2025 | 43.13 | 43.25 | 42.72 | 42.85 | 42.85 | -0.65% | 4,620 |
| Jun 10, 2025 | 43.36 | 43.36 | 42.87 | 43.13 | 43.13 | -0.32% | 25,437 |
| Jun 9, 2025 | 43.67 | 43.67 | 43.10 | 43.27 | 43.27 | -0.40% | 6,422 |
| Jun 6, 2025 | 43.48 | 43.48 | 43.33 | 43.44 | 43.44 | 0.55% | 14,567 |
| Jun 5, 2025 | 43.05 | 43.41 | 42.91 | 43.20 | 43.20 | -0.05% | 5,241 |