Pacer Lunt Large Cap Alternator ETF (ALTL)

ALTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	45.15	45.53	45.14	45.51	-	0.97%	2,388
Feb 12, 2026	45.38	45.52	45.07	45.07	45.07	-0.26%	10,078
Feb 11, 2026	45.07	45.25	44.98	45.19	45.19	0.38%	6,194
Feb 10, 2026	44.61	45.13	44.61	45.02	45.02	0.80%	4,940
Feb 9, 2026	44.67	44.71	44.59	44.66	44.66	-0.50%	3,792
Feb 6, 2026	45.05	45.05	44.69	44.89	44.89	0.27%	8,993
Feb 5, 2026	44.75	44.86	44.72	44.77	44.77	0.26%	3,661
Feb 4, 2026	44.38	44.92	44.38	44.65	44.65	0.70%	9,478
Feb 3, 2026	44.05	44.43	44.05	44.34	44.34	0.60%	5,037
Feb 2, 2026	44.12	44.17	44.01	44.08	44.08	1.35%	1,390
Jan 30, 2026	44.24	44.24	43.28	43.49	43.49	-2.31%	7,323
Jan 29, 2026	44.65	44.65	43.66	44.52	44.52	0.23%	4,722
Jan 28, 2026	44.33	44.55	44.31	44.42	44.42	0.81%	2,576
Jan 27, 2026	44.03	44.16	44.01	44.06	44.06	0.44%	9,921
Jan 26, 2026	44.09	44.09	43.87	43.87	43.87	0.04%	4,646
Jan 23, 2026	43.99	43.99	43.72	43.85	43.85	-1.02%	2,291
Jan 22, 2026	44.42	44.55	44.28	44.30	44.30	0.40%	6,014
Jan 21, 2026	43.46	44.27	43.46	44.13	44.13	2.47%	2,744
Jan 20, 2026	43.18	43.78	42.99	43.06	43.06	-2.40%	27,689
Jan 16, 2026	44.20	44.28	44.12	44.12	44.12	-0.43%	6,982
Jan 15, 2026	44.45	44.66	44.30	44.31	44.31	0.75%	4,146
Jan 14, 2026	43.80	43.98	43.63	43.98	43.98	-0.55%	5,757
Jan 13, 2026	44.39	44.39	44.09	44.23	44.23	0.12%	54,407
Jan 12, 2026	43.79	44.23	43.79	44.17	44.17	-0.07%	21,538
Jan 9, 2026	43.71	44.25	43.71	44.20	44.20	1.38%	9,122
Jan 8, 2026	43.59	43.70	43.37	43.60	43.60	-0.45%	13,199
Jan 7, 2026	44.32	44.32	43.80	43.80	43.79	-1.56%	7,732
Jan 6, 2026	43.67	44.49	43.62	44.49	44.49	2.35%	6,081
Jan 5, 2026	43.16	43.70	43.16	43.47	43.47	1.59%	12,906
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

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.