Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)

PALC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	57.44	57.59	57.32	57.55	57.55	0.62%	30,600
May 28, 2026	56.66	57.34	56.66	57.19	57.19	0.82%	5,556
May 27, 2026	56.70	56.97	56.70	56.73	56.73	0.13%	6,319
May 26, 2026	56.59	56.84	56.59	56.66	56.66	0.65%	10,277
May 22, 2026	56.14	56.36	56.11	56.29	56.29	0.98%	2,511
May 21, 2026	55.15	55.81	55.15	55.75	55.74	0.58%	13,262
May 20, 2026	55.13	55.46	55.13	55.42	55.42	1.26%	111,881
May 19, 2026	54.75	55.02	54.61	54.73	54.73	-0.45%	4,869
May 18, 2026	54.83	55.00	54.72	54.98	54.98	-0.05%	6,251
May 15, 2026	55.00	55.14	54.95	55.01	55.01	-0.99%	7,296
May 14, 2026	55.37	55.76	55.37	55.56	55.56	0.57%	3,454
May 13, 2026	55.29	55.41	55.25	55.25	55.25	-0.34%	11,541
May 12, 2026	55.28	55.53	54.84	55.44	55.44	-0.06%	271,489
May 11, 2026	55.52	55.61	55.47	55.47	55.47	0.27%	4,172
May 8, 2026	54.95	55.40	54.95	55.32	55.32	1.08%	6,312
May 7, 2026	55.13	55.13	54.69	54.73	54.73	-0.88%	9,693
May 6, 2026	54.92	55.22	54.80	55.22	55.22	0.73%	6,537
May 5, 2026	54.74	54.94	54.74	54.82	54.82	0.94%	4,158
May 4, 2026	54.42	54.42	54.22	54.31	54.31	-0.55%	16,807
May 1, 2026	55.02	55.02	54.55	54.61	54.61	-0.47%	6,202
Apr 30, 2026	54.47	54.92	54.47	54.87	54.87	1.18%	8,544
Apr 29, 2026	54.25	54.25	54.12	54.23	54.23	0.31%	4,638
Apr 28, 2026	53.99	54.15	53.99	54.06	54.06	0.06%	3,350
Apr 27, 2026	54.03	54.08	53.94	54.03	54.03	-0.03%	14,419
Apr 24, 2026	54.08	54.19	53.98	54.04	54.04	-0.39%	6,964
Apr 23, 2026	54.13	54.35	54.13	54.25	54.25	0.50%	2,049
Apr 22, 2026	54.26	54.26	53.91	53.98	53.98	0.22%	15,467
Apr 21, 2026	54.26	54.29	53.86	53.86	53.86	-0.31%	21,863
Apr 20, 2026	54.10	54.18	54.03	54.03	54.03	-	12,342
Apr 17, 2026	53.83	54.15	53.83	54.03	54.03	0.95%	89,983
Apr 16, 2026	53.37	53.60	53.37	53.52	53.52	0.28%	10,853
Apr 15, 2026	53.42	53.48	53.19	53.37	53.37	-0.21%	11,850
Apr 14, 2026	53.33	53.55	53.33	53.48	53.48	-0.04%	8,908
Apr 13, 2026	53.05	53.50	52.97	53.50	53.50	0.62%	8,418
Apr 10, 2026	53.75	53.75	53.16	53.17	53.17	-0.78%	4,789
Apr 9, 2026	53.21	53.70	53.21	53.59	53.59	0.39%	11,432
Apr 8, 2026	52.93	53.38	52.93	53.38	53.38	1.89%	9,643
Apr 7, 2026	52.21	52.39	52.10	52.39	52.39	0.21%	11,523
Apr 6, 2026	51.96	52.31	51.96	52.28	52.28	0.47%	7,471
Apr 2, 2026	51.35	52.26	51.35	52.03	52.03	0.30%	5,304
Apr 1, 2026	51.94	52.16	51.88	51.88	51.88	0.14%	35,040
Mar 31, 2026	51.25	51.83	50.96	51.81	51.81	1.77%	4,788
Mar 30, 2026	50.93	51.09	50.69	50.91	50.91	0.20%	10,644
Mar 27, 2026	51.34	51.34	50.71	50.81	50.81	-1.47%	54,208
Mar 26, 2026	52.07	52.25	51.57	51.57	51.57	-0.89%	9,434
Mar 25, 2026	52.34	52.34	51.71	52.03	52.03	0.12%	7,317
Mar 24, 2026	51.84	52.18	51.59	51.97	51.97	-0.54%	9,558
Mar 23, 2026	52.58	52.89	52.25	52.25	52.25	0.67%	5,555
Mar 20, 2026	52.31	52.31	51.68	51.90	51.90	-0.86%	7,568
Mar 19, 2026	51.93	52.50	51.93	52.35	52.35	0.10%	7,234

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.