Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)
NYSEARCA: PAMC · Real-Time Price · USD
46.54
-0.28 (-0.60%)
Oct 7, 2025, 3:05 PM EDT - Market open
PAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 46.83 | 47.05 | 46.82 | 46.82 | 46.82 | -0.30% | 3,404 |
| Oct 3, 2025 | 47.03 | 47.26 | 46.96 | 46.96 | 46.96 | 0.04% | 2,947 |
| Oct 2, 2025 | 46.77 | 46.97 | 46.71 | 46.94 | 46.94 | -0.37% | 9,834 |
| Oct 1, 2025 | 47.02 | 47.17 | 46.94 | 47.12 | 47.12 | 0.21% | 16,358 |
| Sep 30, 2025 | 46.87 | 47.02 | 46.84 | 47.02 | 47.02 | 0.24% | 1,374 |
| Sep 29, 2025 | 46.77 | 46.91 | 46.73 | 46.91 | 46.91 | -0.44% | 2,014 |
| Sep 26, 2025 | 47.10 | 47.13 | 47.07 | 47.11 | 47.11 | 1.05% | 6,419 |
| Sep 25, 2025 | 46.55 | 46.67 | 46.55 | 46.62 | 46.62 | -0.49% | 3,430 |
| Sep 24, 2025 | 47.03 | 47.03 | 46.85 | 46.85 | 46.85 | -0.01% | 4,426 |
| Sep 23, 2025 | 47.01 | 47.01 | 46.79 | 46.86 | 46.86 | 0.22% | 2,021 |
| Sep 22, 2025 | 46.69 | 46.75 | 46.57 | 46.75 | 46.75 | -0.25% | 3,050 |
| Sep 19, 2025 | 47.00 | 47.00 | 46.83 | 46.87 | 46.87 | -0.72% | 1,008 |
| Sep 18, 2025 | 46.78 | 47.30 | 46.78 | 47.21 | 47.21 | 0.75% | 13,248 |
| Sep 17, 2025 | 47.07 | 47.17 | 46.84 | 46.86 | 46.86 | 0.15% | 12,974 |
| Sep 16, 2025 | 46.75 | 46.79 | 46.75 | 46.79 | 46.79 | -0.40% | 1,740 |
| Sep 15, 2025 | 47.46 | 47.46 | 46.93 | 46.98 | 46.98 | -0.77% | 2,213 |
| Sep 12, 2025 | 47.43 | 47.50 | 47.30 | 47.35 | 47.35 | -0.70% | 3,943 |
| Sep 11, 2025 | 47.10 | 47.69 | 47.10 | 47.68 | 47.68 | 1.19% | 6,824 |
| Sep 10, 2025 | 47.25 | 47.33 | 46.94 | 47.12 | 47.12 | -0.15% | 6,318 |
| Sep 9, 2025 | 47.36 | 47.36 | 47.12 | 47.19 | 47.19 | -0.44% | 5,760 |
| Sep 8, 2025 | 47.14 | 47.40 | 47.14 | 47.40 | 47.40 | -0.11% | 4,705 |
| Sep 5, 2025 | 47.49 | 47.50 | 47.37 | 47.45 | 47.45 | 0.06% | 4,214 |
| Sep 4, 2025 | 47.05 | 47.44 | 47.05 | 47.42 | 47.42 | 0.89% | 843 |
| Sep 3, 2025 | 46.99 | 47.03 | 46.86 | 47.00 | 46.89 | -0.27% | 5,523 |
| Sep 2, 2025 | 46.49 | 47.13 | 46.47 | 47.13 | 47.02 | -0.03% | 13,248 |
| Aug 29, 2025 | 47.32 | 47.35 | 46.96 | 47.14 | 47.03 | -0.19% | 5,035 |
| Aug 28, 2025 | 46.88 | 47.23 | 46.88 | 47.23 | 47.13 | -0.02% | 2,185 |
| Aug 27, 2025 | 47.00 | 47.34 | 46.80 | 47.24 | 47.13 | 1.15% | 28,054 |
| Aug 26, 2025 | 46.85 | 46.92 | 46.53 | 46.70 | 46.60 | 0.18% | 7,208 |
| Aug 25, 2025 | 46.63 | 46.68 | 46.62 | 46.62 | 46.51 | -0.45% | 3,765 |
| Aug 22, 2025 | 45.31 | 46.83 | 45.31 | 46.83 | 46.72 | 3.90% | 2,191 |
| Aug 21, 2025 | 44.76 | 45.15 | 44.76 | 45.07 | 44.97 | -0.25% | 8,554 |
| Aug 20, 2025 | 45.23 | 45.23 | 44.97 | 45.19 | 45.08 | -0.36% | 2,547 |
| Aug 19, 2025 | 45.67 | 45.67 | 45.27 | 45.35 | 45.25 | 0.38% | 4,050 |
| Aug 18, 2025 | 44.97 | 45.24 | 44.84 | 45.18 | 45.08 | 0.31% | 4,578 |
| Aug 15, 2025 | 45.42 | 45.43 | 45.04 | 45.04 | 44.94 | -0.90% | 10,069 |
| Aug 14, 2025 | 45.09 | 45.45 | 44.98 | 45.45 | 45.35 | -0.82% | 1,372 |
| Aug 13, 2025 | 44.80 | 45.83 | 44.57 | 45.83 | 45.72 | 2.75% | 6,019 |
| Aug 12, 2025 | 43.71 | 44.60 | 43.71 | 44.60 | 44.50 | 2.95% | 10,721 |
| Aug 11, 2025 | 43.67 | 43.67 | 43.28 | 43.32 | 43.22 | -0.39% | 12,810 |
| Aug 8, 2025 | 43.51 | 43.70 | 43.43 | 43.49 | 43.39 | 0.08% | 6,910 |
| Aug 7, 2025 | 43.34 | 43.59 | 43.34 | 43.46 | 43.36 | -0.31% | 1,083 |
| Aug 6, 2025 | 43.74 | 43.79 | 43.56 | 43.59 | 43.49 | -0.69% | 39,837 |
| Aug 5, 2025 | 43.73 | 43.92 | 43.73 | 43.89 | 43.79 | 0.67% | 3,713 |
| Aug 4, 2025 | 43.56 | 43.60 | 43.55 | 43.60 | 43.50 | 0.93% | 1,033 |
| Aug 1, 2025 | 43.02 | 43.20 | 42.66 | 43.20 | 43.10 | -1.79% | 2,630 |
| Jul 31, 2025 | 44.24 | 44.34 | 43.98 | 43.98 | 43.88 | -1.10% | 3,988 |
| Jul 30, 2025 | 44.77 | 44.81 | 44.31 | 44.47 | 44.37 | -0.75% | 2,320 |
| Jul 29, 2025 | 45.01 | 45.01 | 44.76 | 44.81 | 44.71 | -0.28% | 4,418 |
| Jul 28, 2025 | 44.94 | 45.01 | 44.82 | 44.93 | 44.83 | -0.02% | 2,908 |