Pacer Lunt Large Cap Alternator ETF (ALTL)

ALTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	42.91	42.91	42.60	42.79	42.79	-0.30%	6,685
Dec 31, 2025	43.14	43.14	42.92	42.92	42.92	-0.72%	9,113
Dec 30, 2025	43.21	43.29	43.19	43.23	43.23	-0.65%	20,849
Dec 29, 2025	43.51	43.57	43.51	43.52	43.23	0.10%	3,546
Dec 26, 2025	43.45	43.56	43.36	43.47	43.18	-0.06%	4,234
Dec 24, 2025	43.44	43.50	43.44	43.50	43.21	0.45%	1,249
Dec 23, 2025	43.26	43.36	43.26	43.30	43.02	-0.03%	5,335
Dec 22, 2025	43.01	43.32	43.01	43.32	43.03	0.57%	4,572
Dec 19, 2025	43.23	43.29	43.07	43.07	42.79	-0.51%	3,137
Dec 18, 2025	43.49	43.52	43.27	43.29	43.00	-0.28%	4,446
Dec 17, 2025	43.09	43.43	43.09	43.41	43.12	0.70%	3,748
Dec 16, 2025	43.48	43.48	43.10	43.11	42.83	-0.92%	6,307
Dec 15, 2025	43.30	43.51	43.28	43.51	43.22	0.60%	72,607
Dec 12, 2025	43.26	43.26	43.12	43.25	42.96	0.60%	5,596
Dec 11, 2025	42.85	43.12	42.85	42.99	42.71	0.87%	22,644
Dec 10, 2025	42.58	42.70	42.54	42.62	42.34	0.28%	16,475
Dec 9, 2025	42.84	42.87	42.50	42.50	42.22	-0.42%	19,366
Dec 8, 2025	43.03	43.03	42.68	42.68	42.40	-0.93%	4,962
Dec 5, 2025	43.20	43.20	43.07	43.08	42.80	-0.30%	9,574
Dec 4, 2025	43.45	43.45	43.16	43.21	42.92	-0.28%	3,676
Dec 3, 2025	43.47	43.47	43.30	43.33	43.04	-0.13%	10,164
Dec 2, 2025	43.69	43.69	43.29	43.39	43.10	-0.67%	5,810
Dec 1, 2025	43.35	43.85	43.35	43.68	43.39	-0.16%	10,305
Nov 28, 2025	43.53	43.79	43.53	43.75	43.46	0.88%	1,936
Nov 26, 2025	42.98	43.54	42.98	43.37	43.08	1.78%	4,240
Nov 25, 2025	41.86	42.61	41.86	42.61	42.33	1.43%	5,733
Nov 24, 2025	41.40	42.14	41.40	42.01	41.73	2.14%	5,942
Nov 21, 2025	40.46	41.34	39.93	41.13	40.86	1.86%	11,767
Nov 20, 2025	42.58	42.58	40.38	40.38	40.11	-3.46%	7,123
Nov 19, 2025	41.64	41.91	41.64	41.83	41.55	0.79%	9,616
Nov 18, 2025	41.60	41.74	41.09	41.50	41.23	-0.65%	7,425
Nov 17, 2025	42.83	42.85	41.49	41.77	41.49	-2.22%	16,217
Nov 14, 2025	41.93	43.20	41.93	42.72	42.44	-0.16%	9,126
Nov 13, 2025	43.59	43.63	42.67	42.79	42.51	-2.86%	6,829
Nov 12, 2025	44.27	44.29	44.00	44.05	43.76	0.61%	10,683
Nov 11, 2025	44.02	44.02	43.74	43.78	43.49	-0.95%	5,848
Nov 10, 2025	43.96	44.25	43.96	44.20	43.91	1.83%	5,228
Nov 7, 2025	42.74	43.41	42.34	43.41	43.12	0.37%	4,239
Nov 6, 2025	44.05	44.05	43.14	43.25	42.96	-1.53%	8,050
Nov 5, 2025	43.57	44.17	43.57	43.92	43.63	1.77%	12,937
Nov 4, 2025	43.56	43.78	43.16	43.16	42.87	-3.05%	7,564
Nov 3, 2025	44.48	44.60	44.35	44.52	44.23	0.11%	12,798
Oct 31, 2025	44.59	44.64	44.20	44.47	44.18	0.63%	5,762
Oct 30, 2025	44.69	44.74	44.19	44.19	43.90	-1.09%	15,570
Oct 29, 2025	44.96	45.11	44.59	44.68	44.38	0.56%	5,377
Oct 28, 2025	44.70	44.70	44.41	44.43	44.13	-0.74%	4,352
Oct 27, 2025	44.77	44.80	44.69	44.76	44.47	1.04%	2,160
Oct 24, 2025	44.44	44.53	44.30	44.30	44.01	1.10%	4,690
Oct 23, 2025	43.17	43.87	43.17	43.82	43.53	1.71%	5,167
Oct 22, 2025	43.71	43.72	42.62	43.08	42.80	-1.44%	7,222

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.