Pacer Lunt Large Cap Alternator ETF (ALTL)

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

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.