Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)

NYSEARCA: PAMC · Real-Time Price · USD

53.66

-0.47 (-0.86%)

At close: Jul 13, 2026, 4:00 PM EDT

53.66

0.00 (0.00%)

After-hours: Jul 13, 2026, 8:00 PM EDT

PAMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	53.96	54.12	53.60	53.62	-	-0.94%	5,058
Jul 10, 2026	54.04	54.22	54.04	54.13	54.13	-	1,750
Jul 9, 2026	53.99	54.54	53.99	54.13	54.13	1.22%	3,143
Jul 8, 2026	53.45	53.48	53.45	53.48	53.48	-0.58%	1,249
Jul 7, 2026	54.70	54.70	53.68	53.79	53.79	-1.62%	2,082
Jul 6, 2026	54.81	54.81	54.68	54.68	54.68	0.77%	581
Jul 2, 2026	54.36	54.40	53.83	54.26	54.26	-0.97%	1,831
Jul 1, 2026	55.23	55.23	54.79	54.79	54.79	-1.16%	1,201
Jun 30, 2026	55.49	55.55	55.43	55.43	55.43	0.76%	4,547
Jun 29, 2026	54.94	55.01	54.79	55.01	55.01	0.08%	1,590
Jun 26, 2026	55.18	55.22	54.97	54.97	54.97	-0.86%	901
Jun 25, 2026	55.57	55.57	55.34	55.45	55.45	0.74%	1,174
Jun 24, 2026	55.03	55.17	54.85	55.04	55.04	0.16%	9,979
Jun 23, 2026	55.02	55.02	54.95	54.95	54.95	-1.11%	667
Jun 22, 2026	55.37	55.57	55.31	55.57	55.57	0.92%	7,864
Jun 18, 2026	55.25	55.25	54.92	55.07	55.07	0.76%	1,432
Jun 17, 2026	55.61	55.61	54.65	54.65	54.65	-0.82%	2,297
Jun 16, 2026	55.16	55.60	55.10	55.10	55.10	-0.29%	793
Jun 15, 2026	55.95	55.95	55.26	55.26	55.26	-	1,570
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