Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)
NYSEARCA: PALC · Real-Time Price · USD
51.50
-0.26 (-0.50%)
Oct 7, 2025, 2:55 PM EDT - Market open
PALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 51.84 | 51.84 | 51.39 | 51.47 | - | -0.56% | 4,546 |
| Oct 6, 2025 | 51.95 | 51.95 | 51.70 | 51.76 | 51.76 | 0.02% | 25,254 |
| Oct 3, 2025 | 51.91 | 51.92 | 51.75 | 51.75 | 51.75 | 0.50% | 13,476 |
| Oct 2, 2025 | 51.60 | 51.60 | 51.43 | 51.49 | 51.49 | -0.43% | 29,831 |
| Oct 1, 2025 | 51.58 | 51.78 | 51.58 | 51.71 | 51.71 | -0.11% | 14,490 |
| Sep 30, 2025 | 51.74 | 51.85 | 51.43 | 51.77 | 51.77 | -0.17% | 11,279 |
| Sep 29, 2025 | 51.83 | 51.89 | 51.70 | 51.86 | 51.86 | -0.27% | 8,932 |
| Sep 26, 2025 | 51.72 | 52.05 | 51.72 | 52.00 | 52.00 | 0.78% | 15,764 |
| Sep 25, 2025 | 51.60 | 51.74 | 51.49 | 51.60 | 51.60 | -0.46% | 14,637 |
| Sep 24, 2025 | 51.95 | 52.04 | 51.82 | 51.84 | 51.84 | 0.19% | 18,225 |
| Sep 23, 2025 | 51.63 | 52.18 | 51.63 | 51.74 | 51.74 | 0.35% | 16,423 |
| Sep 22, 2025 | 51.32 | 51.64 | 51.32 | 51.56 | 51.56 | -0.04% | 17,196 |
| Sep 19, 2025 | 51.52 | 51.68 | 51.42 | 51.58 | 51.58 | 0.06% | 13,846 |
| Sep 18, 2025 | 51.67 | 51.82 | 51.49 | 51.55 | 51.55 | - | 16,283 |
| Sep 17, 2025 | 51.60 | 51.86 | 51.37 | 51.55 | 51.55 | 0.27% | 14,369 |
| Sep 16, 2025 | 51.54 | 51.54 | 51.26 | 51.41 | 51.41 | -0.06% | 18,323 |
| Sep 15, 2025 | 51.62 | 51.75 | 51.43 | 51.44 | 51.44 | -0.27% | 16,091 |
| Sep 12, 2025 | 51.76 | 51.76 | 51.54 | 51.58 | 51.58 | -0.23% | 19,033 |
| Sep 11, 2025 | 51.26 | 51.77 | 51.26 | 51.70 | 51.70 | 1.06% | 34,860 |
| Sep 10, 2025 | 51.11 | 51.28 | 50.99 | 51.16 | 51.16 | 0.71% | 25,866 |
| Sep 9, 2025 | 50.63 | 50.89 | 50.63 | 50.80 | 50.80 | 0.47% | 17,556 |
| Sep 8, 2025 | 50.72 | 50.72 | 50.34 | 50.56 | 50.56 | -0.02% | 16,545 |
| Sep 5, 2025 | 50.97 | 51.02 | 50.38 | 50.57 | 50.57 | -0.18% | 27,760 |
| Sep 4, 2025 | 50.47 | 50.68 | 50.46 | 50.66 | 50.66 | 0.42% | 10,666 |
| Sep 3, 2025 | 50.52 | 50.56 | 50.22 | 50.45 | 50.32 | -0.04% | 49,642 |
| Sep 2, 2025 | 50.16 | 50.47 | 50.11 | 50.47 | 50.34 | -0.79% | 10,516 |
| Aug 29, 2025 | 51.11 | 51.11 | 50.71 | 50.87 | 50.74 | -0.76% | 9,713 |
| Aug 28, 2025 | 51.17 | 51.30 | 51.07 | 51.26 | 51.13 | 0.41% | 14,598 |
| Aug 27, 2025 | 50.97 | 51.21 | 50.96 | 51.05 | 50.92 | 0.14% | 25,547 |
| Aug 26, 2025 | 50.61 | 51.07 | 50.61 | 50.98 | 50.85 | 0.55% | 14,156 |
| Aug 25, 2025 | 50.88 | 50.90 | 50.70 | 50.70 | 50.57 | -0.31% | 13,601 |
| Aug 22, 2025 | 50.35 | 51.04 | 50.28 | 50.86 | 50.73 | 1.55% | 7,849 |
| Aug 21, 2025 | 50.01 | 50.16 | 49.94 | 50.08 | 49.95 | -0.56% | 22,448 |
| Aug 20, 2025 | 49.87 | 50.42 | 49.77 | 50.36 | 50.23 | 0.09% | 15,136 |
| Aug 19, 2025 | 50.57 | 50.72 | 50.27 | 50.32 | 50.18 | -1.01% | 16,806 |
| Aug 18, 2025 | 50.65 | 50.83 | 50.56 | 50.83 | 50.70 | 0.28% | 12,561 |
| Aug 15, 2025 | 51.19 | 51.19 | 50.68 | 50.69 | 50.56 | -0.72% | 17,009 |
| Aug 14, 2025 | 50.81 | 51.12 | 50.81 | 51.06 | 50.93 | 0.12% | 11,224 |
| Aug 13, 2025 | 51.31 | 51.31 | 50.76 | 51.00 | 50.87 | -0.25% | 34,020 |
| Aug 12, 2025 | 50.79 | 51.20 | 50.74 | 51.13 | 51.00 | 1.19% | 21,746 |
| Aug 11, 2025 | 50.69 | 50.79 | 50.48 | 50.53 | 50.40 | -0.10% | 14,581 |
| Aug 8, 2025 | 50.42 | 50.70 | 50.42 | 50.58 | 50.45 | 0.68% | 9,790 |
| Aug 7, 2025 | 50.56 | 50.56 | 50.04 | 50.24 | 50.11 | -0.14% | 11,698 |
| Aug 6, 2025 | 49.98 | 50.39 | 49.96 | 50.31 | 50.18 | 0.96% | 58,810 |
| Aug 5, 2025 | 50.25 | 50.25 | 49.56 | 49.83 | 49.70 | -0.54% | 7,254 |
| Aug 4, 2025 | 49.95 | 50.14 | 49.91 | 50.10 | 49.97 | 1.56% | 5,878 |
| Aug 1, 2025 | 49.32 | 49.71 | 49.01 | 49.33 | 49.20 | -1.60% | 52,676 |
| Jul 31, 2025 | 50.75 | 50.82 | 50.13 | 50.13 | 50.00 | -0.38% | 11,782 |
| Jul 30, 2025 | 50.36 | 50.58 | 50.13 | 50.32 | 50.19 | 0.14% | 8,151 |
| Jul 29, 2025 | 50.52 | 50.52 | 50.25 | 50.25 | 50.12 | -0.14% | 9,343 |