Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)

PAMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	55.95	55.95	55.44	55.44	-	0.33%	1,477
Jun 12, 2026	54.89	55.41	54.89	55.26	55.26	0.94%	2,306
Jun 11, 2026	54.03	54.75	53.72	54.75	54.74	2.99%	2,319
Jun 10, 2026	53.83	54.25	53.15	53.15	53.15	-1.28%	1,781
Jun 9, 2026	53.88	53.88	53.33	53.84	53.84	0.26%	1,004
Jun 8, 2026	53.76	53.98	53.70	53.70	53.70	0.42%	2,830
Jun 5, 2026	54.20	54.30	53.48	53.48	53.48	-2.58%	946
Jun 4, 2026	54.30	54.94	54.30	54.89	54.89	0.14%	970
Jun 3, 2026	54.87	54.87	54.87	54.87	54.81	0.20%	162
Jun 2, 2026	54.70	54.78	54.56	54.76	54.70	1.85%	1,772
Jun 1, 2026	53.57	53.84	53.57	53.76	53.71	-0.45%	1,231
May 29, 2026	54.17	54.17	53.95	54.01	53.95	-0.19%	2,207
May 28, 2026	53.58	54.20	53.58	54.11	54.06	0.14%	2,174
May 27, 2026	53.94	54.16	53.94	54.03	53.98	-0.16%	1,997
May 26, 2026	53.88	54.12	53.86	54.12	54.07	1.72%	6,164
May 22, 2026	53.13	53.21	53.00	53.21	53.15	0.88%	3,376
May 21, 2026	52.44	52.74	52.44	52.74	52.69	0.29%	1,103
May 20, 2026	52.39	52.59	52.39	52.59	52.53	2.13%	1,586
May 19, 2026	51.22	51.67	51.12	51.49	51.44	-1.02%	1,715
May 18, 2026	52.36	52.36	52.02	52.02	51.97	-0.60%	1,131
May 15, 2026	52.47	52.47	52.33	52.33	52.28	-2.27%	967
May 14, 2026	53.42	53.67	53.38	53.55	53.50	0.54%	5,044
May 13, 2026	53.27	53.39	52.96	53.26	53.21	0.34%	14,059
May 12, 2026	52.63	53.08	52.25	53.08	53.03	-0.41%	147,274
May 11, 2026	53.34	53.52	53.16	53.30	53.24	0.13%	84,845
May 8, 2026	53.51	53.51	53.13	53.23	53.18	0.45%	16,067
May 7, 2026	54.24	54.24	52.99	52.99	52.94	-2.17%	3,254
May 6, 2026	53.79	54.17	53.67	54.17	54.12	2.28%	2,252
May 5, 2026	52.84	53.12	52.84	52.96	52.91	1.52%	2,042
May 4, 2026	52.00	52.18	52.00	52.17	52.11	-0.53%	425
May 1, 2026	52.36	52.44	52.36	52.44	52.39	-0.17%	9,973
Apr 30, 2026	51.93	52.60	51.93	52.53	52.48	2.25%	6,528
Apr 29, 2026	51.58	51.58	51.37	51.37	51.32	-0.43%	692
Apr 28, 2026	51.44	51.60	51.44	51.60	51.54	-1.34%	1,597
Apr 27, 2026	52.00	52.30	52.00	52.30	52.24	0.26%	4,245
Apr 24, 2026	52.19	52.33	52.16	52.16	52.11	0.14%	2,087
Apr 23, 2026	51.97	52.13	51.96	52.09	52.03	0.87%	1,494
Apr 22, 2026	51.62	51.64	51.61	51.64	51.58	-0.07%	804
Apr 21, 2026	51.82	51.88	51.63	51.67	51.62	-0.44%	11,075
Apr 20, 2026	51.88	52.00	51.77	51.90	51.84	0.28%	8,223
Apr 17, 2026	51.70	51.75	51.65	51.75	51.70	1.71%	1,581
Apr 16, 2026	50.95	50.95	50.81	50.88	50.83	-0.17%	1,149
Apr 15, 2026	51.03	51.10	50.97	50.97	50.91	-0.60%	1,628
Apr 14, 2026	51.37	51.37	51.27	51.27	51.22	0.10%	553
Apr 13, 2026	50.60	51.22	50.59	51.22	51.17	0.97%	2,836
Apr 10, 2026	50.59	50.73	50.59	50.73	50.68	0.20%	671
Apr 9, 2026	50.31	50.84	50.31	50.63	50.58	0.55%	2,403
Apr 8, 2026	50.28	50.48	50.08	50.35	50.30	2.73%	2,565
Apr 7, 2026	48.71	49.01	48.71	49.01	48.96	0.28%	812
Apr 6, 2026	48.71	48.87	48.49	48.87	48.83	0.39%	1,801

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

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.