Pacer Lunt Large Cap Alternator ETF (ALTL)
NYSEARCA: ALTL · Real-Time Price · USD
47.98
-1.26 (-2.56%)
At close: Jul 13, 2026, 4:00 PM EDT
47.98
0.00 (0.00%)
After-hours: Jul 13, 2026, 6:30 PM EDT
ALTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 48.32 | 48.56 | 47.83 | 47.98 | 47.98 | -2.56% | 93,128 |
| Jul 10, 2026 | 49.17 | 49.45 | 49.02 | 49.24 | 49.24 | -0.08% | 3,162 |
| Jul 9, 2026 | 49.30 | 49.70 | 49.28 | 49.28 | 49.28 | 2.76% | 2,226 |
| Jul 8, 2026 | 47.21 | 47.96 | 47.21 | 47.96 | 47.96 | -0.17% | 1,689 |
| Jul 7, 2026 | 47.76 | 48.04 | 47.76 | 48.04 | 48.04 | -2.91% | 2,504 |
| Jul 6, 2026 | 49.79 | 49.79 | 49.45 | 49.48 | 49.48 | 1.75% | 2,008 |
| Jul 2, 2026 | 48.46 | 48.63 | 48.36 | 48.63 | 48.63 | -3.02% | 1,047 |
| Jul 1, 2026 | 50.37 | 50.74 | 50.14 | 50.14 | 50.14 | -2.27% | 66,123 |
| Jun 30, 2026 | 50.92 | 51.32 | 50.92 | 51.31 | 51.31 | 1.80% | 2,970 |
| Jun 29, 2026 | 50.20 | 50.43 | 50.20 | 50.40 | 50.40 | 1.48% | 1,411 |
| Jun 26, 2026 | 49.76 | 49.87 | 49.61 | 49.66 | 49.66 | -2.36% | 2,354 |
| Jun 25, 2026 | 51.08 | 51.08 | 50.40 | 50.86 | 50.86 | 2.29% | 2,524 |
| Jun 24, 2026 | 49.86 | 50.21 | 49.38 | 49.72 | 49.72 | 0.26% | 6,714 |
| Jun 23, 2026 | 49.60 | 49.95 | 49.30 | 49.59 | 49.59 | -3.95% | 3,262 |
| Jun 22, 2026 | 51.56 | 51.77 | 51.39 | 51.63 | 51.63 | 1.13% | 4,288 |
| Jun 18, 2026 | 50.94 | 51.21 | 50.94 | 51.05 | 51.05 | 2.93% | 2,391 |
| Jun 17, 2026 | 50.79 | 50.89 | 49.60 | 49.60 | 49.60 | -0.79% | 6,764 |
| Jun 16, 2026 | 50.44 | 50.51 | 49.99 | 49.99 | 49.99 | -1.39% | 1,156 |
| Jun 15, 2026 | 50.73 | 50.88 | 50.70 | 50.70 | 50.70 | 3.50% | 2,113 |
| Jun 12, 2026 | 48.45 | 49.20 | 48.45 | 48.98 | 48.98 | 1.56% | 10,124 |
| Jun 11, 2026 | 46.73 | 48.23 | 46.59 | 48.23 | 48.23 | 4.88% | 5,084 |
| Jun 10, 2026 | 47.51 | 47.58 | 45.93 | 45.98 | 45.98 | -3.36% | 5,627 |
| Jun 9, 2026 | 47.66 | 47.66 | 46.25 | 47.59 | 47.58 | -0.75% | 3,127 |
| Jun 8, 2026 | 48.05 | 48.20 | 47.63 | 47.95 | 47.95 | 1.72% | 4,172 |
| Jun 5, 2026 | 48.95 | 48.95 | 46.84 | 47.14 | 47.14 | -5.65% | 2,267 |
| Jun 4, 2026 | 49.29 | 49.99 | 49.29 | 49.96 | 49.96 | -0.21% | 1,897 |
| Jun 3, 2026 | 50.18 | 50.18 | 49.82 | 50.10 | 50.06 | -0.66% | 6,377 |
| Jun 2, 2026 | 50.10 | 50.43 | 50.07 | 50.43 | 50.39 | 1.85% | 13,661 |
| Jun 1, 2026 | 48.96 | 49.71 | 48.96 | 49.51 | 49.48 | 0.23% | 2,392 |
| May 29, 2026 | 49.39 | 49.45 | 49.02 | 49.40 | 49.36 | 1.42% | 6,618 |
| May 28, 2026 | 47.88 | 48.91 | 47.88 | 48.71 | 48.67 | 1.16% | 8,198 |
| May 27, 2026 | 48.01 | 48.16 | 47.89 | 48.15 | 48.11 | 0.22% | 4,577 |
| May 26, 2026 | 48.01 | 48.04 | 48.01 | 48.04 | 48.01 | 2.78% | 1,760 |
| May 22, 2026 | 46.51 | 46.92 | 46.51 | 46.74 | 46.71 | 1.39% | 6,992 |
| May 21, 2026 | 45.06 | 46.10 | 45.06 | 46.10 | 46.07 | 1.74% | 2,604 |
| May 20, 2026 | 44.42 | 45.33 | 44.41 | 45.31 | 45.28 | 3.03% | 4,232 |
| May 19, 2026 | 43.56 | 44.36 | 43.52 | 43.98 | 43.95 | -1.51% | 7,446 |
| May 18, 2026 | 45.62 | 45.62 | 44.41 | 44.65 | 44.62 | -1.74% | 1,061 |
| May 15, 2026 | 45.23 | 45.81 | 45.23 | 45.44 | 45.41 | -2.23% | 3,494 |
| May 14, 2026 | 46.35 | 46.48 | 46.19 | 46.48 | 46.45 | 0.70% | 2,641 |
| May 13, 2026 | 46.41 | 46.41 | 45.80 | 46.16 | 46.13 | -0.10% | 5,263 |
| May 12, 2026 | 46.42 | 46.42 | 45.54 | 46.21 | 46.17 | -1.39% | 2,773 |
| May 11, 2026 | 46.68 | 46.92 | 46.68 | 46.86 | 46.82 | 0.58% | 4,290 |
| May 8, 2026 | 45.99 | 46.59 | 45.99 | 46.59 | 46.55 | 2.07% | 2,283 |
| May 7, 2026 | 46.30 | 46.30 | 45.54 | 45.64 | 45.61 | -1.57% | 7,958 |
| May 6, 2026 | 45.67 | 46.37 | 45.60 | 46.37 | 46.34 | 2.32% | 2,815 |
| May 5, 2026 | 44.98 | 45.40 | 44.98 | 45.32 | 45.29 | 1.70% | 4,073 |
| May 4, 2026 | 44.61 | 44.79 | 44.36 | 44.56 | 44.53 | -0.12% | 4,781 |
| May 1, 2026 | 44.89 | 44.89 | 44.61 | 44.62 | 44.58 | -0.35% | 1,452 |
| Apr 30, 2026 | 44.35 | 44.83 | 44.35 | 44.77 | 44.74 | 0.84% | 12,026 |