Skip to main content

Pacer Lunt Midcap Multi-Factor Alternator ETF (NY: PAMC )

49.41 -0.40 (-0.81%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 49.94 49.96 49.68 49.82 8,555 +0.05(+0.09%)
Dec 05, 2024 50.24 50.24 49.77 49.77 5,885 -0.35(-0.70%)
Dec 04, 2024 50.02 50.12 49.89 50.12 3,974 +0.16(+0.31%)
Dec 03, 2024 50.16 50.16 49.83 49.96 4,170 -0.15(-0.29%)
Dec 02, 2024 50.68 50.68 50.04 50.11 9,907 -0.33(-0.65%)
Nov 29, 2024 50.69 50.69 50.44 50.44 3,352 +0.14(+0.28%)
Nov 27, 2024 50.61 50.61 50.30 50.30 7,948 -0.31(-0.61%)
Nov 26, 2024 50.39 50.61 50.36 50.61 3,837 -0.08(-0.16%)
Nov 25, 2024 50.54 50.90 50.54 50.69 17,262 +0.57(+1.14%)
Nov 22, 2024 49.88 50.12 49.78 50.12 9,009 +0.67(+1.37%)
Nov 21, 2024 48.95 49.56 48.95 49.45 2,630 +0.69(+1.40%)
Nov 20, 2024 48.59 48.76 48.53 48.76 7,346 +0.36(+0.74%)
Nov 19, 2024 48.11 48.43 48.11 48.40 8,333 +0.05(+0.10%)
Nov 18, 2024 48.29 48.43 48.18 48.35 3,452 +0.14(+0.29%)
Nov 15, 2024 48.13 48.26 48.08 48.21 3,049 -0.24(-0.50%)
Nov 14, 2024 49.05 49.05 48.38 48.45 10,594 -0.56(-1.14%)
Nov 13, 2024 49.53 49.53 49.00 49.01 9,677 -0.26(-0.53%)
Nov 12, 2024 49.38 49.38 49.22 49.27 6,399 -0.29(-0.59%)
Nov 11, 2024 49.49 49.66 49.46 49.56 22,201 +0.54(+1.10%)
Nov 08, 2024 48.73 49.15 48.73 49.02 5,306 +0.39(+0.80%)
Nov 07, 2024 48.67 48.84 48.61 48.63 9,986 -0.14(-0.28%)
Nov 06, 2024 48.48 48.78 48.27 48.77 13,077 +1.83(+3.90%)
Nov 05, 2024 46.45 46.94 46.45 46.94 7,591 +0.78(+1.69%)
Nov 04, 2024 46.14 46.44 46.07 46.16 24,544 +0.05(+0.11%)
Nov 01, 2024 46.28 46.57 46.03 46.11 11,790 -0.03(-0.07%)
Oct 31, 2024 46.55 46.55 45.88 46.14 11,736 -0.39(-0.84%)
Oct 30, 2024 46.39 46.82 46.39 46.53 5,486 -0.07(-0.15%)
Oct 29, 2024 46.59 46.65 46.55 46.60 5,398 +0.01(+0.02%)
Oct 28, 2024 46.37 46.71 46.37 46.59 25,141 +0.51(+1.12%)
Oct 25, 2024 46.20 46.20 46.08 46.08 788 -0.30(-0.65%)
Oct 24, 2024 46.42 46.54 46.30 46.38 20,020 +0.39(+0.85%)
Oct 23, 2024 46.16 46.16 45.76 45.99 2,786 -0.42(-0.90%)
Oct 22, 2024 46.44 46.50 46.36 46.41 7,896 -0.27(-0.58%)
Oct 21, 2024 46.93 46.93 46.68 46.68 2,661 -0.63(-1.33%)
Oct 18, 2024 47.30 47.34 47.22 47.31 2,615 +0.18(+0.39%)
Oct 17, 2024 47.09 47.13 47.04 47.13 3,864 -0.10(-0.20%)
Oct 16, 2024 47.22 47.29 47.18 47.22 5,440 +0.42(+0.90%)
Oct 15, 2024 46.92 47.26 46.78 46.80 13,378 -0.02(-0.04%)
Oct 14, 2024 46.40 46.88 46.40 46.82 6,355 +0.31(+0.67%)
Oct 11, 2024 46.44 46.51 46.44 46.51 1,047 +0.61(+1.32%)
Oct 10, 2024 45.75 45.97 45.74 45.90 20,855 -0.11(-0.23%)
Oct 09, 2024 46.03 46.14 45.94 46.01 4,453 +0.28(+0.61%)
Oct 08, 2024 45.77 45.87 45.73 45.73 4,267 -0.08(-0.18%)
Oct 07, 2024 45.85 45.86 45.69 45.81 3,520 -0.25(-0.54%)
Oct 04, 2024 46.03 46.07 45.91 46.06 2,563 +0.39(+0.85%)
Oct 03, 2024 45.63 45.80 45.62 45.67 5,190 -0.38(-0.83%)
Oct 02, 2024 45.89 46.10 45.84 46.05 11,365 +0.09(+0.21%)
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.