Pacer Lunt Large Cap Alternator ETF (ALTL)
NYSEARCA: ALTL · Real-Time Price · USD
35.27
+0.51 (1.48%)
At close: Jun 6, 2025, 4:00 PM
35.27
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
ALTL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 35.27 | 35.35 | 35.27 | 35.30 | - | 1.56% | 2,949 |
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 |
Apr 15, 2025 | 33.82 | 33.90 | 33.63 | 33.63 | 33.56 | -0.43% | 7,809 |
Apr 14, 2025 | 33.65 | 33.89 | 33.61 | 33.77 | 33.71 | 1.32% | 18,117 |
Apr 11, 2025 | 32.87 | 33.41 | 32.62 | 33.33 | 33.27 | 1.58% | 13,341 |
Apr 10, 2025 | 32.96 | 33.04 | 32.16 | 32.82 | 32.75 | -0.87% | 8,350 |
Apr 9, 2025 | 31.63 | 33.14 | 31.30 | 33.10 | 33.04 | 4.36% | 30,969 |
Apr 8, 2025 | 32.59 | 32.78 | 31.39 | 31.72 | 31.66 | -1.00% | 17,715 |
Apr 7, 2025 | 32.01 | 32.87 | 31.45 | 32.04 | 31.98 | -1.86% | 30,127 |
Apr 4, 2025 | 34.18 | 34.18 | 32.64 | 32.65 | 32.58 | -5.52% | 10,533 |
Apr 3, 2025 | 34.49 | 34.98 | 34.49 | 34.56 | 34.49 | -0.89% | 8,170 |
Apr 2, 2025 | 34.60 | 34.87 | 34.60 | 34.87 | 34.80 | 0.20% | 13,802 |
Apr 1, 2025 | 34.73 | 34.87 | 34.59 | 34.80 | 34.73 | -0.05% | 14,243 |
Mar 31, 2025 | 34.56 | 34.84 | 34.52 | 34.81 | 34.75 | 1.29% | 5,544 |
Mar 28, 2025 | 34.52 | 34.53 | 34.32 | 34.37 | 34.30 | -0.51% | 10,770 |
Mar 27, 2025 | 34.40 | 34.58 | 34.40 | 34.55 | 34.48 | 0.52% | 14,632 |