Pacer Lunt Large Cap Alternator ETF (ALTL)

ALTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.50	37.76	37.27	37.52	37.52	0.31%	12,301
Jun 26, 2025	37.02	37.41	37.02	37.41	37.41	1.64%	8,145
Jun 25, 2025	36.87	36.88	36.70	36.80	36.80	0.02%	20,879
Jun 24, 2025	36.41	36.81	36.41	36.79	36.79	2.26%	19,818
Jun 23, 2025	35.73	36.00	35.21	35.98	35.98	0.77%	25,044
Jun 20, 2025	36.11	36.11	35.55	35.71	35.71	-0.11%	15,777
Jun 18, 2025	35.66	35.97	35.66	35.74	35.74	0.38%	19,112
Jun 17, 2025	35.77	36.11	35.53	35.61	35.61	-0.92%	34,145
Jun 16, 2025	35.58	36.02	35.58	35.94	35.94	2.45%	8,522
Jun 13, 2025	35.17	35.53	35.01	35.08	35.08	-1.99%	8,965
Jun 12, 2025	35.55	35.86	35.55	35.79	35.79	-	11,834
Jun 11, 2025	36.09	36.09	35.68	35.79	35.79	-0.42%	12,459
Jun 10, 2025	35.71	35.94	35.70	35.94	35.94	0.85%	34,264
Jun 9, 2025	35.53	35.79	35.53	35.64	35.64	1.04%	6,517
Jun 6, 2025	35.27	35.41	35.25	35.27	35.27	1.48%	11,031
Jun 5, 2025	35.09	35.31	34.54	34.76	34.76	-0.89%	19,778
Jun 4, 2025	35.08	35.24	35.05	35.07	35.00	0.26%	63,357
Jun 3, 2025	34.43	35.02	34.43	34.98	34.91	1.98%	420,934
Jun 2, 2025	34.18	34.30	34.09	34.30	34.23	-0.08%	10,885
May 30, 2025	34.14	34.39	34.11	34.33	34.26	0.64%	11,333
May 29, 2025	33.96	34.11	33.89	34.11	34.04	0.50%	13,617
May 28, 2025	34.16	34.16	33.92	33.94	33.87	-0.78%	28,542
May 27, 2025	33.97	34.24	33.97	34.21	34.14	1.03%	8,383
May 23, 2025	33.76	33.93	33.66	33.86	33.79	0.12%	12,095
May 22, 2025	33.71	33.98	33.65	33.82	33.75	-0.59%	31,327
May 21, 2025	34.39	34.39	34.02	34.02	33.95	-1.31%	13,641
May 20, 2025	34.50	34.55	34.43	34.47	34.40	-0.09%	20,085
May 19, 2025	34.25	34.52	34.25	34.50	34.43	0.47%	11,094
May 16, 2025	33.97	34.36	33.97	34.34	34.27	1.00%	24,710
May 15, 2025	33.63	34.01	33.63	34.00	33.93	1.94%	19,675
May 14, 2025	33.51	33.51	33.21	33.35	33.29	-0.71%	11,113
May 13, 2025	33.77	33.81	33.58	33.59	33.53	-0.76%	17,535
May 12, 2025	34.11	34.11	33.71	33.85	33.78	0.04%	4,661
May 9, 2025	33.86	33.91	33.79	33.83	33.77	-0.14%	7,093
May 8, 2025	34.06	34.22	33.88	33.88	33.82	-0.39%	2,925
May 7, 2025	33.89	34.15	33.89	34.02	33.95	0.61%	6,451
May 6, 2025	33.91	33.97	33.80	33.81	33.74	-0.18%	3,064
May 5, 2025	33.95	34.00	33.75	33.87	33.80	-0.37%	14,739
May 2, 2025	33.90	34.05	33.83	34.00	33.93	0.76%	9,639
May 1, 2025	33.80	33.91	33.74	33.74	33.68	-0.79%	8,140
Apr 30, 2025	33.73	34.01	33.40	34.01	33.94	0.71%	4,806
Apr 29, 2025	33.57	33.81	33.54	33.77	33.70	0.64%	10,279
Apr 28, 2025	33.58	33.58	33.33	33.56	33.49	0.41%	7,915
Apr 25, 2025	33.50	33.50	33.18	33.42	33.35	-0.42%	17,064
Apr 24, 2025	33.33	33.64	33.33	33.56	33.50	-0.19%	4,249
Apr 23, 2025	33.65	33.70	33.42	33.62	33.56	-0.11%	17,326
Apr 22, 2025	33.17	33.70	33.17	33.66	33.59	1.94%	8,202
Apr 21, 2025	33.45	33.45	32.70	33.02	32.96	-1.66%	31,547
Apr 17, 2025	33.37	33.89	33.37	33.58	33.51	0.76%	7,835
Apr 16, 2025	33.65	33.76	33.18	33.32	33.26	-0.90%	13,258

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.