Pacer Lunt Large Cap Alternator ETF (ALTL)
NYSEARCA: ALTL · Real-Time Price · USD
44.43
-0.33 (-0.74%)
At close: Oct 28, 2025, 4:00 PM EDT
44.43
0.00 (0.00%)
After-hours: Oct 28, 2025, 8:00 PM EDT
ALTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 44.70 | 44.70 | 44.41 | 44.43 | 44.43 | -0.74% | 4,352 |
| Oct 27, 2025 | 44.77 | 44.80 | 44.69 | 44.76 | 44.76 | 1.04% | 2,160 |
| Oct 24, 2025 | 44.44 | 44.53 | 44.30 | 44.30 | 44.30 | 1.10% | 4,690 |
| Oct 23, 2025 | 43.17 | 43.87 | 43.17 | 43.82 | 43.82 | 1.71% | 5,167 |
| Oct 22, 2025 | 43.71 | 43.72 | 42.62 | 43.08 | 43.08 | -1.44% | 7,222 |
| Oct 21, 2025 | 43.54 | 43.78 | 43.54 | 43.71 | 43.71 | 0.41% | 4,565 |
| Oct 20, 2025 | 43.59 | 43.71 | 43.51 | 43.53 | 43.53 | 1.37% | 6,264 |
| Oct 17, 2025 | 42.87 | 43.11 | 42.66 | 42.94 | 42.94 | -0.05% | 6,865 |
| Oct 16, 2025 | 43.65 | 43.65 | 42.74 | 42.96 | 42.96 | -0.92% | 11,263 |
| Oct 15, 2025 | 43.37 | 43.57 | 42.78 | 43.36 | 43.36 | 1.30% | 18,092 |
| Oct 14, 2025 | 42.06 | 43.27 | 41.98 | 42.81 | 42.81 | -0.01% | 16,789 |
| Oct 13, 2025 | 42.44 | 42.90 | 42.44 | 42.81 | 42.81 | 3.16% | 12,247 |
| Oct 10, 2025 | 43.58 | 43.58 | 41.50 | 41.50 | 41.50 | -4.79% | 5,652 |
| Oct 9, 2025 | 43.90 | 43.90 | 43.42 | 43.59 | 43.59 | -0.55% | 5,833 |
| Oct 8, 2025 | 43.20 | 43.85 | 43.20 | 43.83 | 43.83 | 1.82% | 4,023 |
| Oct 7, 2025 | 43.95 | 43.95 | 42.91 | 43.05 | 43.05 | -1.56% | 6,024 |
| Oct 6, 2025 | 44.01 | 44.01 | 43.70 | 43.73 | 43.73 | 1.09% | 19,953 |
| Oct 3, 2025 | 43.65 | 43.74 | 43.26 | 43.26 | 43.26 | -0.23% | 8,191 |
| Oct 2, 2025 | 43.31 | 43.40 | 43.08 | 43.36 | 43.36 | 0.81% | 10,493 |
| Oct 1, 2025 | 42.50 | 43.04 | 42.50 | 43.01 | 43.01 | 1.29% | 9,784 |
| Sep 30, 2025 | 42.49 | 42.49 | 42.00 | 42.46 | 42.46 | 0.12% | 24,023 |
| Sep 29, 2025 | 42.53 | 42.54 | 42.38 | 42.41 | 42.41 | 0.25% | 4,364 |
| Sep 26, 2025 | 42.10 | 42.34 | 42.03 | 42.31 | 42.31 | 0.90% | 7,644 |
| Sep 25, 2025 | 41.83 | 42.14 | 41.83 | 41.93 | 41.93 | -1.16% | 8,503 |
| Sep 24, 2025 | 42.84 | 42.85 | 42.38 | 42.42 | 42.42 | -0.75% | 7,307 |
| Sep 23, 2025 | 43.20 | 43.30 | 42.73 | 42.74 | 42.74 | -0.51% | 9,957 |
| Sep 22, 2025 | 42.58 | 43.01 | 42.58 | 42.96 | 42.96 | 0.68% | 5,534 |
| Sep 19, 2025 | 42.79 | 42.79 | 42.40 | 42.67 | 42.67 | -0.05% | 6,439 |
| Sep 18, 2025 | 42.38 | 42.80 | 42.26 | 42.69 | 42.69 | 2.11% | 10,912 |
| Sep 17, 2025 | 41.78 | 42.23 | 41.47 | 41.81 | 41.81 | 0.11% | 13,692 |
| Sep 16, 2025 | 41.77 | 41.81 | 41.53 | 41.76 | 41.76 | -0.09% | 4,951 |
| Sep 15, 2025 | 41.57 | 41.82 | 41.57 | 41.80 | 41.80 | 0.78% | 3,233 |
| Sep 12, 2025 | 41.61 | 41.61 | 41.42 | 41.47 | 41.47 | -0.34% | 7,834 |
| Sep 11, 2025 | 41.10 | 41.65 | 41.10 | 41.61 | 41.61 | 1.59% | 13,617 |
| Sep 10, 2025 | 40.94 | 41.20 | 40.81 | 40.96 | 40.96 | 0.72% | 25,085 |
| Sep 9, 2025 | 40.68 | 40.71 | 40.47 | 40.67 | 40.67 | -0.05% | 7,174 |
| Sep 8, 2025 | 40.64 | 40.69 | 40.58 | 40.69 | 40.69 | 0.32% | 6,125 |
| Sep 5, 2025 | 40.29 | 40.58 | 40.29 | 40.56 | 40.56 | 0.29% | 7,573 |
| Sep 4, 2025 | 39.94 | 40.44 | 39.92 | 40.44 | 40.44 | 1.06% | 22,365 |
| Sep 3, 2025 | 40.13 | 40.16 | 39.84 | 40.02 | 39.97 | -0.17% | 8,309 |
| Sep 2, 2025 | 39.72 | 40.09 | 39.62 | 40.09 | 40.04 | -0.97% | 18,875 |
| Aug 29, 2025 | 40.89 | 40.89 | 40.46 | 40.48 | 40.43 | -1.48% | 10,529 |
| Aug 28, 2025 | 41.01 | 41.09 | 40.96 | 41.09 | 41.04 | 0.68% | 9,012 |
| Aug 27, 2025 | 40.63 | 40.86 | 40.63 | 40.81 | 40.77 | 0.59% | 14,880 |
| Aug 26, 2025 | 40.45 | 40.57 | 40.42 | 40.57 | 40.53 | 0.52% | 20,633 |
| Aug 25, 2025 | 40.44 | 40.46 | 40.35 | 40.36 | 40.32 | -0.21% | 20,894 |
| Aug 22, 2025 | 39.34 | 40.60 | 39.34 | 40.45 | 40.40 | 3.21% | 10,289 |
| Aug 21, 2025 | 39.18 | 39.30 | 39.06 | 39.19 | 39.14 | -0.56% | 25,519 |
| Aug 20, 2025 | 39.52 | 39.52 | 38.92 | 39.41 | 39.36 | -0.68% | 23,680 |
| Aug 19, 2025 | 40.06 | 40.20 | 39.60 | 39.68 | 39.63 | -1.15% | 25,104 |