Skip to main content

Pacer Lunt Large Cap Alternator ETF (NY: ALTL )

35.47 -0.25 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 35.81 35.81 35.41 35.47 27,003 -0.25(-0.70%)
Jul 18, 2024 35.76 36.09 35.70 35.72 29,212 -0.19(-0.53%)
Jul 17, 2024 35.57 35.99 35.57 35.91 25,690 +0.33(+0.93%)
Jul 16, 2024 35.28 35.59 35.28 35.58 27,595 +0.38(+1.08%)
Jul 15, 2024 35.27 35.37 35.18 35.20 94,851 -0.04(-0.11%)
Jul 12, 2024 35.16 35.42 35.16 35.24 72,201 +0.17(+0.48%)
Jul 11, 2024 34.76 35.10 34.76 35.07 130,682 +0.33(+0.95%)
Jul 10, 2024 34.49 34.74 34.49 34.74 36,330 +0.27(+0.78%)
Jul 09, 2024 34.49 34.60 34.41 34.47 38,380 -0.03(-0.09%)
Jul 08, 2024 34.59 34.66 34.48 34.50 18,043 -0.09(-0.26%)
Jul 05, 2024 34.44 34.59 34.31 34.59 19,580 +0.16(+0.46%)
Jul 03, 2024 34.52 34.55 34.41 34.43 41,738 -0.06(-0.17%)
Jul 02, 2024 34.33 34.49 34.33 34.49 18,893 +0.14(+0.41%)
Jul 01, 2024 34.67 34.76 34.30 34.35 27,123 -0.21(-0.61%)
Jun 28, 2024 34.69 34.74 34.51 34.56 22,125 -0.11(-0.32%)
Jun 27, 2024 34.73 34.74 34.57 34.67 23,274 -0.07(-0.20%)
Jun 26, 2024 34.74 34.74 34.61 34.74 36,314 -0.14(-0.39%)
Jun 25, 2024 35.20 35.20 34.86 34.87 55,840 -0.32(-0.91%)
Jun 24, 2024 34.99 35.33 34.96 35.19 23,779 +0.25(+0.72%)
Jun 21, 2024 35.00 35.00 34.85 34.94 17,032 +0.04(+0.11%)
Jun 20, 2024 34.75 34.97 34.75 34.90 43,032 +0.10(+0.29%)
Jun 18, 2024 34.73 34.80 34.63 34.80 24,733 +0.11(+0.32%)
Jun 17, 2024 34.38 34.74 34.31 34.70 50,227 +0.24(+0.69%)
Jun 14, 2024 34.39 34.46 34.23 34.46 21,962 -0.07(-0.22%)
Jun 13, 2024 34.50 34.53 34.32 34.53 50,084 -0.01(-0.03%)
Jun 12, 2024 34.77 34.77 34.48 34.54 31,436 -0.05(-0.15%)
Jun 11, 2024 34.54 34.60 34.42 34.59 12,544 -0.05(-0.15%)
Jun 10, 2024 34.66 34.68 34.48 34.65 14,542 -0.04(-0.13%)
Jun 07, 2024 34.67 34.86 34.64 34.69 14,958 -0.01(-0.02%)
Jun 06, 2024 34.71 34.78 34.68 34.70 27,918 -0.04(-0.11%)
Jun 05, 2024 34.75 34.75 34.54 34.73 25,601 -0.01(-0.03%)
Jun 04, 2024 34.48 34.77 34.47 34.74 24,411 +0.21(+0.61%)
Jun 03, 2024 34.60 34.64 34.38 34.54 19,240 -0.12(-0.34%)
May 31, 2024 34.09 34.66 34.09 34.66 16,770 +0.61(+1.79%)
May 30, 2024 33.90 34.07 33.88 34.05 19,443 +0.21(+0.61%)
May 29, 2024 33.92 33.96 33.81 33.84 29,544 -0.25(-0.73%)
May 28, 2024 34.44 34.44 34.06 34.09 24,366 -0.41(-1.18%)
May 24, 2024 34.53 34.58 34.47 34.49 15,232 +0.08(+0.22%)
May 23, 2024 34.84 34.84 34.42 34.42 25,036 -0.45(-1.29%)
May 22, 2024 34.85 35.00 34.84 34.87 28,563 -0.04(-0.11%)
May 21, 2024 34.90 34.93 34.81 34.90 23,675 +0.02(+0.06%)
May 20, 2024 35.07 35.07 34.88 34.88 53,511 -0.18(-0.51%)
May 17, 2024 35.02 35.06 34.89 35.06 62,889 +0.06(+0.17%)
May 16, 2024 34.90 35.05 34.89 35.00 24,966 +0.19(+0.54%)
May 15, 2024 34.76 34.87 34.76 34.81 21,645 +0.12(+0.36%)
May 14, 2024 34.77 34.77 34.53 34.69 33,050 +0.01(+0.01%)
May 13, 2024 34.78 34.88 34.67 34.69 145,311 -0.04(-0.13%)
May 10, 2024 34.64 34.75 34.63 34.73 65,729 +0.15(+0.45%)
May 09, 2024 34.39 34.59 34.39 34.58 54,450 +0.19(+0.55%)
May 08, 2024 34.37 34.41 34.33 34.39 44,141 -0.01(-0.03%)
May 07, 2024 34.24 34.40 34.23 34.40 97,371 +0.30(+0.89%)
May 06, 2024 34.08 34.09 33.96 34.09 36,180 +0.11(+0.34%)
May 03, 2024 33.95 34.00 33.74 33.98 101,059 +0.15(+0.44%)
May 02, 2024 33.88 33.91 33.72 33.83 264,100 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.