Pacer Lunt Large Cap Alternator ETF (ALTL)
NYSEARCA: ALTL · Real-Time Price · USD
40.38
-1.45 (-3.46%)
At close: Nov 20, 2025, 4:00 PM EST
40.38
0.00 (0.00%)
After-hours: Nov 20, 2025, 6:30 PM EST
ALTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 42.58 | 42.58 | 41.13 | 41.07 | - | -1.82% | 757 |
| Nov 19, 2025 | 41.64 | 41.91 | 41.64 | 41.83 | 41.83 | 0.79% | 9,616 |
| Nov 18, 2025 | 41.60 | 41.74 | 41.09 | 41.50 | 41.50 | -0.65% | 7,425 |
| Nov 17, 2025 | 42.83 | 42.85 | 41.49 | 41.77 | 41.77 | -2.22% | 16,217 |
| Nov 14, 2025 | 41.93 | 43.20 | 41.93 | 42.72 | 42.72 | -0.16% | 9,126 |
| Nov 13, 2025 | 43.59 | 43.63 | 42.67 | 42.79 | 42.79 | -2.86% | 6,829 |
| Nov 12, 2025 | 44.27 | 44.29 | 44.00 | 44.05 | 44.05 | 0.61% | 10,683 |
| Nov 11, 2025 | 44.02 | 44.02 | 43.74 | 43.78 | 43.78 | -0.95% | 5,848 |
| Nov 10, 2025 | 43.96 | 44.25 | 43.96 | 44.20 | 44.20 | 1.83% | 5,228 |
| Nov 7, 2025 | 42.74 | 43.41 | 42.34 | 43.41 | 43.41 | 0.37% | 4,239 |
| Nov 6, 2025 | 44.05 | 44.05 | 43.14 | 43.25 | 43.25 | -1.53% | 8,050 |
| Nov 5, 2025 | 43.57 | 44.17 | 43.57 | 43.92 | 43.92 | 1.77% | 12,937 |
| Nov 4, 2025 | 43.56 | 43.78 | 43.16 | 43.16 | 43.16 | -3.05% | 7,564 |
| Nov 3, 2025 | 44.48 | 44.60 | 44.35 | 44.52 | 44.52 | 0.11% | 12,798 |
| Oct 31, 2025 | 44.59 | 44.64 | 44.20 | 44.47 | 44.47 | 0.63% | 5,762 |
| Oct 30, 2025 | 44.69 | 44.74 | 44.19 | 44.19 | 44.19 | -1.09% | 15,570 |
| Oct 29, 2025 | 44.96 | 45.11 | 44.59 | 44.68 | 44.68 | 0.56% | 5,377 |
| 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 |