Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)
NYSEARCA: PALC · Real-Time Price · USD
51.44
-0.14 (-0.27%)
At close: Sep 15, 2025, 4:00 PM EDT
51.44
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
PALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 50.36 | 50.36 | 50.17 | 50.32 | 50.19 | 0.10% | 11,243 |
| Jul 25, 2025 | 50.07 | 50.31 | 50.07 | 50.27 | 50.14 | 0.60% | 8,487 |
| Jul 24, 2025 | 50.07 | 50.13 | 49.73 | 49.97 | 49.84 | -0.28% | 18,254 |
| Jul 23, 2025 | 49.80 | 50.11 | 49.75 | 50.11 | 49.98 | 1.03% | 8,700 |
| Jul 22, 2025 | 49.80 | 49.80 | 49.47 | 49.60 | 49.47 | -0.48% | 10,802 |
| Jul 21, 2025 | 50.02 | 50.21 | 49.84 | 49.84 | 49.71 | - | 17,201 |
| Jul 18, 2025 | 49.99 | 49.99 | 49.74 | 49.84 | 49.71 | 0.10% | 14,964 |
| Jul 17, 2025 | 49.45 | 49.88 | 49.45 | 49.79 | 49.66 | 0.65% | 17,029 |
| Jul 16, 2025 | 49.39 | 49.47 | 48.90 | 49.47 | 49.34 | 0.10% | 26,386 |
| Jul 15, 2025 | 49.87 | 49.87 | 49.42 | 49.42 | 49.29 | -0.46% | 9,173 |
| Jul 14, 2025 | 49.38 | 49.69 | 49.38 | 49.65 | 49.52 | 0.66% | 16,183 |
| Jul 11, 2025 | 49.36 | 49.42 | 49.30 | 49.32 | 49.19 | -0.34% | 7,801 |
| Jul 10, 2025 | 49.41 | 49.62 | 49.27 | 49.49 | 49.36 | 0.43% | 24,937 |
| Jul 9, 2025 | 49.23 | 49.36 | 49.16 | 49.28 | 49.15 | 0.57% | 47,301 |
| Jul 8, 2025 | 49.36 | 49.36 | 48.93 | 49.00 | 48.87 | -0.73% | 8,443 |
| Jul 7, 2025 | 49.32 | 49.51 | 49.13 | 49.36 | 49.24 | -0.44% | 34,484 |