Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)
NYSEARCA: PALC · Real-Time Price · USD
49.49
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

PALC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 49.41 49.62 49.27 49.49 49.49 0.43% 24,937
Jul 9, 2025 49.23 49.36 49.16 49.28 49.28 0.57% 47,301
Jul 8, 2025 49.36 49.36 48.93 49.00 49.00 -0.73% 8,443
Jul 7, 2025 49.32 49.51 49.13 49.36 49.36 -0.44% 34,484
Jul 3, 2025 49.29 49.66 49.29 49.58 49.58 0.94% 20,182
Jul 2, 2025 49.16 49.17 48.95 49.12 49.12 -0.12% 28,550
Jul 1, 2025 49.29 49.32 49.05 49.18 49.18 -0.46% 79,511
Jun 30, 2025 49.27 49.40 49.15 49.40 49.40 0.82% 28,980
Jun 27, 2025 48.89 49.22 48.87 49.00 49.00 0.25% 17,069
Jun 26, 2025 48.64 48.88 48.64 48.88 48.88 0.89% 35,145
Jun 25, 2025 48.85 48.85 48.44 48.45 48.45 -0.71% 8,571
Jun 24, 2025 48.69 48.84 48.56 48.79 48.79 0.83% 8,015
Jun 23, 2025 47.75 48.39 47.75 48.39 48.39 1.53% 29,484
Jun 20, 2025 47.94 47.94 47.63 47.66 47.66 -0.17% 17,019
Jun 18, 2025 47.81 47.98 47.74 47.74 47.74 0.06% 23,949
Jun 17, 2025 47.90 47.94 47.66 47.71 47.71 -0.63% 36,668
Jun 16, 2025 48.01 48.26 47.96 48.01 48.01 0.70% 25,151
Jun 13, 2025 47.89 48.13 47.66 47.68 47.68 -1.08% 81,279
Jun 12, 2025 47.96 48.20 47.96 48.20 48.20 0.54% 10,348
Jun 11, 2025 48.23 48.27 47.93 47.94 47.94 -0.44% 24,719
Jun 10, 2025 48.06 48.15 47.85 48.15 48.15 0.34% 52,588
Jun 9, 2025 48.08 48.13 47.78 47.99 47.99 -0.16% 12,073
Jun 6, 2025 48.14 48.17 47.93 48.06 48.06 0.71% 22,152
Jun 5, 2025 47.94 48.18 47.67 47.72 47.72 -1.05% 15,321
Jun 4, 2025 48.41 48.45 48.19 48.23 48.15 -0.28% 17,907
Jun 3, 2025 48.10 48.43 48.10 48.37 48.29 0.27% 52,261
Jun 2, 2025 48.02 48.29 47.78 48.24 48.16 -0.05% 71,938
May 30, 2025 48.02 48.30 47.86 48.26 48.18 0.64% 15,463
May 29, 2025 47.92 47.99 47.75 47.95 47.87 0.33% 23,463
May 28, 2025 48.08 48.11 47.77 47.80 47.72 -0.66% 40,601
May 27, 2025 47.89 48.17 47.79 48.12 48.04 1.13% 10,927
May 23, 2025 47.25 47.62 47.25 47.58 47.50 0.13% 10,345
May 22, 2025 47.59 47.73 47.38 47.52 47.44 -0.43% 11,991
May 21, 2025 48.21 48.27 47.62 47.72 47.64 -1.46% 15,368
May 20, 2025 48.45 48.60 48.36 48.43 48.35 -0.21% 10,739
May 19, 2025 48.29 48.58 48.29 48.53 48.45 0.23% 15,450
May 16, 2025 48.06 48.45 48.06 48.42 48.34 0.86% 71,629
May 15, 2025 47.35 48.05 47.35 48.01 47.93 1.52% 32,103
May 14, 2025 47.40 47.40 47.06 47.29 47.21 -0.36% 16,383
May 13, 2025 47.46 47.64 47.45 47.46 47.38 0.02% 22,102
May 12, 2025 47.77 47.77 47.21 47.45 47.37 1.18% 15,793
May 9, 2025 46.97 46.99 46.83 46.90 46.82 -0.18% 18,519
May 8, 2025 47.00 47.44 46.90 46.98 46.90 0.23% 38,153
May 7, 2025 46.66 47.02 46.66 46.87 46.79 0.53% 18,892
May 6, 2025 46.58 46.84 46.41 46.63 46.55 -0.61% 82,004
May 5, 2025 46.87 47.14 46.77 46.91 46.83 -0.34% 24,240
May 2, 2025 47.02 47.13 46.85 47.07 46.99 1.18% 20,286
May 1, 2025 46.72 46.85 46.52 46.52 46.44 -0.39% 20,657
Apr 30, 2025 46.47 46.75 46.02 46.70 46.62 0.14% 59,075
Apr 29, 2025 46.17 46.69 46.14 46.63 46.56 0.53% 25,453