Skip to main content

Pacer Large Cap Multi-Factor Alternator ETF (NY: PALC )

46.63 +0.10 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 34.50 34.53 34.40 34.49 25,552 -0.02(-0.06%)
May 05, 2023 34.22 34.55 34.22 34.51 51,297 +0.66(+1.94%)
May 04, 2023 33.93 33.99 33.84 33.85 27,104 -0.28(-0.81%)
May 03, 2023 34.29 34.49 34.12 34.13 51,149 -0.16(-0.46%)
May 02, 2023 34.56 34.62 34.14 34.29 12,706 -0.45(-1.29%)
May 01, 2023 34.72 34.81 34.67 34.74 15,541 +0.06(+0.17%)
Apr 28, 2023 34.34 34.68 34.33 34.68 17,933 +0.32(+0.92%)
Apr 27, 2023 34.00 34.36 33.88 34.36 28,126 +0.62(+1.82%)
Apr 26, 2023 33.95 34.03 33.67 33.74 35,045 -0.08(-0.23%)
Apr 25, 2023 34.26 34.26 33.82 33.82 23,039 -0.59(-1.70%)
Apr 24, 2023 34.46 34.50 34.29 34.41 21,592 -0.03(-0.09%)
Apr 21, 2023 34.36 34.45 34.23 34.44 107,618 +0.13(+0.38%)
Apr 20, 2023 34.21 34.49 34.19 34.31 36,830 -0.20(-0.59%)
Apr 19, 2023 34.33 34.56 34.33 34.51 17,585 +0.01(+0.01%)
Apr 18, 2023 34.55 34.59 34.39 34.51 39,979 +0.14(+0.40%)
Apr 17, 2023 34.45 34.45 34.18 34.37 20,536 +0.07(+0.20%)
Apr 14, 2023 34.38 34.43 34.08 34.30 37,313 -0.10(-0.28%)
Apr 13, 2023 34.07 34.44 34.01 34.40 84,481 +0.49(+1.45%)
Apr 12, 2023 34.23 34.23 33.86 33.90 29,547 -0.15(-0.44%)
Apr 11, 2023 34.08 34.17 33.99 34.05 77,730 +0.01(+0.03%)
Apr 10, 2023 33.74 34.04 33.72 34.04 48,216 +0.01(+0.03%)
Apr 06, 2023 33.89 34.04 33.71 34.03 40,391 +0.07(+0.20%)
Apr 05, 2023 34.02 34.09 33.84 33.96 35,529 -0.16(-0.47%)
Apr 04, 2023 34.23 34.29 34.02 34.12 27,225 -0.07(-0.20%)
Apr 03, 2023 34.19 34.22 33.95 34.19 24,027 -0.18(-0.52%)
Mar 31, 2023 33.83 34.37 33.83 34.37 19,790 +0.62(+1.82%)
Mar 30, 2023 33.70 33.77 33.55 33.75 37,772 +0.26(+0.77%)
Mar 29, 2023 33.35 33.52 33.24 33.50 39,993 +0.58(+1.75%)
Mar 28, 2023 32.98 32.98 32.71 32.92 46,994 -0.11(-0.33%)
Mar 27, 2023 33.26 33.32 32.99 33.03 65,887 -0.05(-0.15%)
Mar 24, 2023 32.86 33.10 32.66 33.08 34,525 +0.09(+0.27%)
Mar 23, 2023 33.05 33.44 32.73 32.99 35,339 +0.28(+0.85%)
Mar 22, 2023 33.37 33.50 32.71 32.71 65,282 -0.55(-1.67%)
Mar 21, 2023 32.97 33.37 32.89 33.27 47,606 +0.62(+1.91%)
Mar 20, 2023 32.62 32.71 32.43 32.64 21,834 +0.07(+0.21%)
Mar 17, 2023 32.94 32.94 32.45 32.57 15,846 -0.44(-1.32%)
Mar 16, 2023 32.23 33.01 32.21 33.01 44,934 +0.72(+2.24%)
Mar 15, 2023 32.04 32.30 31.85 32.29 15,130 -0.19(-0.57%)
Mar 14, 2023 32.37 32.62 32.15 32.47 147,385 +0.59(+1.86%)
Mar 13, 2023 31.60 32.24 31.38 31.88 29,755 +0.06(+0.19%)
Mar 10, 2023 32.22 32.37 31.70 31.82 41,572 -0.50(-1.53%)
Mar 09, 2023 32.97 33.16 32.26 32.32 130,867 -0.55(-1.69%)
Mar 08, 2023 32.79 32.97 32.70 32.87 155,420 +0.02(+0.06%)
Mar 07, 2023 33.38 33.42 32.83 32.85 82,029 -0.48(-1.44%)
Mar 06, 2023 33.55 33.69 33.28 33.33 14,672 -0.08(-0.25%)
Mar 03, 2023 32.91 33.49 32.91 33.41 31,771 +0.67(+2.06%)
Mar 02, 2023 32.44 32.83 32.38 32.74 28,782 +0.36(+1.10%)
Mar 01, 2023 32.54 32.58 32.30 32.38 32,697 -0.20(-0.61%)
Feb 28, 2023 32.55 32.80 32.55 32.58 27,294 +0.00(+0.01%)
Feb 27, 2023 32.78 32.90 32.57 32.58 38,594 +0.12(+0.36%)
Feb 24, 2023 32.42 32.54 32.30 32.46 117,586 -0.47(-1.41%)
Feb 23, 2023 33.03 33.04 32.54 32.93 15,445 +0.16(+0.48%)
Feb 22, 2023 32.82 32.92 32.61 32.77 54,761 -0.01(-0.03%)
Feb 21, 2023 33.22 33.29 32.71 32.78 84,849 -0.76(-2.27%)
Feb 17, 2023 33.42 33.56 33.29 33.54 73,303 -0.13(-0.38%)
Feb 16, 2023 33.67 34.05 33.66 33.67 590,283 -0.53(-1.56%)
Feb 15, 2023 33.92 34.22 33.82 34.21 51,717 +0.16(+0.47%)
Feb 14, 2023 33.77 34.24 33.76 34.05 27,959 +0.01(+0.03%)
Feb 13, 2023 33.62 34.04 33.56 34.04 32,663 +0.52(+1.57%)
Feb 10, 2023 33.42 33.60 33.35 33.51 32,055 -0.10(-0.29%)
Feb 09, 2023 34.41 34.41 33.51 33.61 37,761 -0.41(-1.19%)
Feb 08, 2023 34.30 34.35 33.99 34.02 50,713 -0.36(-1.04%)
Feb 07, 2023 33.84 34.43 33.76 34.38 31,274 +0.39(+1.14%)
Feb 06, 2023 34.03 34.11 33.92 33.99 30,179 -0.24(-0.71%)
Feb 03, 2023 34.38 34.70 34.11 34.23 62,066 -0.57(-1.64%)
Feb 02, 2023 35.15 35.15 34.62 34.80 243,473 -0.45(-1.26%)
Feb 01, 2023 35.08 35.31 34.86 35.25 74,341 -0.03(-0.08%)
Jan 31, 2023 34.82 35.28 34.82 35.28 32,032 +0.42(+1.21%)
Jan 30, 2023 35.04 35.17 34.85 34.85 26,490 -0.16(-0.47%)
Jan 27, 2023 35.27 35.27 35.01 35.02 103,059 -0.25(-0.70%)
Jan 26, 2023 35.23 35.28 35.00 35.27 75,391 +0.24(+0.68%)
Jan 25, 2023 34.78 35.05 34.72 35.03 31,931 +0.04(+0.11%)
Jan 24, 2023 34.84 35.89 34.67 34.99 53,529 +0.08(+0.23%)
Jan 23, 2023 34.90 35.17 34.83 34.91 32,697 +0.03(+0.09%)
Jan 20, 2023 34.72 34.88 34.45 34.88 69,555 +0.23(+0.67%)
Jan 19, 2023 34.62 34.73 34.56 34.65 23,249 -0.04(-0.10%)
Jan 18, 2023 35.43 35.43 34.68 34.68 97,858 -0.71(-2.01%)
Jan 17, 2023 35.52 35.68 35.40 35.40 32,786 -0.11(-0.31%)
Jan 13, 2023 35.32 35.55 35.32 35.50 25,318 +0.00(+0.00%)
Jan 12, 2023 35.63 35.68 35.41 35.50 31,766 -0.05(-0.14%)
Jan 11, 2023 35.47 35.55 35.32 35.55 16,537 +0.25(+0.70%)
Jan 10, 2023 35.29 35.35 35.15 35.31 34,415 +0.04(+0.11%)
Jan 09, 2023 35.65 35.76 35.27 35.27 25,068 -0.31(-0.86%)
Jan 06, 2023 35.21 35.67 35.21 35.57 58,574 +0.63(+1.81%)
Jan 05, 2023 34.96 35.07 34.81 34.94 78,644 -0.22(-0.62%)
Jan 04, 2023 35.01 35.37 34.89 35.16 21,323 +0.40(+1.14%)
Jan 03, 2023 35.03 35.03 34.54 34.76 38,695 -0.06(-0.17%)
Dec 30, 2022 34.87 34.87 34.59 34.82 14,859 -0.15(-0.42%)
Dec 29, 2022 34.79 35.03 34.72 34.97 22,777 +0.32(+0.91%)
Dec 28, 2022 34.96 35.10 34.58 34.65 30,789 -0.33(-0.93%)
Dec 27, 2022 34.88 35.05 34.79 34.98 49,326 +0.13(+0.37%)
Dec 23, 2022 34.64 34.89 34.53 34.85 42,849 +0.25(+0.72%)
Dec 22, 2022 34.63 34.63 34.13 34.60 54,143 -0.24(-0.69%)
Dec 21, 2022 34.73 34.95 34.70 34.84 31,924 +0.40(+1.16%)
Dec 20, 2022 34.38 34.58 34.34 34.45 48,828 +0.02(+0.07%)
Dec 19, 2022 34.60 34.75 34.28 34.42 25,066 -0.12(-0.34%)
Dec 16, 2022 34.68 34.69 34.30 34.54 34,453 -0.39(-1.13%)
Dec 15, 2022 35.14 35.23 34.77 34.93 24,491 -0.62(-1.75%)
Dec 14, 2022 35.76 36.05 35.41 35.56 38,979 -0.16(-0.44%)
Dec 13, 2022 36.38 36.38 35.54 35.71 83,553 +0.03(+0.08%)
Dec 12, 2022 35.21 35.68 35.16 35.68 42,011 +0.46(+1.32%)
Dec 09, 2022 35.44 35.50 35.22 35.22 12,804 -0.16(-0.45%)
Dec 08, 2022 35.37 35.53 35.28 35.38 25,316 +0.12(+0.34%)
Dec 07, 2022 35.18 35.52 35.18 35.26 33,084 -0.05(-0.14%)
Dec 06, 2022 35.49 35.60 35.04 35.31 32,082 +0.01(+0.03%)
Dec 05, 2022 35.89 35.94 35.25 35.30 40,975 -0.81(-2.24%)
Dec 02, 2022 35.83 36.20 35.76 36.11 28,737 -0.05(-0.14%)
Dec 01, 2022 36.43 36.47 36.06 36.16 39,441 -0.07(-0.19%)
Nov 30, 2022 35.49 36.23 35.17 36.23 33,730 +0.84(+2.38%)
Nov 29, 2022 35.35 35.50 35.22 35.38 34,726 +0.17(+0.50%)
Nov 28, 2022 35.41 35.56 35.16 35.21 25,148 -0.58(-1.63%)
Nov 25, 2022 35.73 35.92 35.73 35.79 8,527 +0.02(+0.06%)
Nov 23, 2022 35.61 35.84 35.52 35.77 18,558 +0.05(+0.15%)
Nov 22, 2022 35.21 35.72 35.14 35.72 34,891 +0.72(+2.04%)
Nov 21, 2022 35.02 35.08 34.70 35.00 23,619 -0.26(-0.73%)
Nov 18, 2022 35.33 35.36 35.02 35.26 24,451 +0.06(+0.17%)
Nov 17, 2022 34.78 35.22 34.74 35.20 119,509 -0.09(-0.25%)
Nov 16, 2022 35.59 35.64 35.22 35.29 19,619 -0.65(-1.80%)
Nov 15, 2022 36.04 36.16 35.66 35.94 23,674 +0.36(+1.01%)
Nov 14, 2022 35.77 36.05 35.57 35.57 28,580 -0.20(-0.55%)
Nov 11, 2022 35.59 35.85 35.41 35.77 53,307 +0.51(+1.45%)
Nov 10, 2022 34.87 35.31 34.66 35.26 50,295 +1.57(+4.66%)
Nov 09, 2022 34.41 34.45 33.62 33.69 28,292 -1.04(-2.98%)
Nov 08, 2022 34.48 34.90 34.28 34.73 25,956 +0.33(+0.95%)
Nov 07, 2022 34.16 34.46 34.08 34.40 35,250 +0.36(+1.04%)
Nov 04, 2022 34.30 34.50 33.64 34.05 47,259 +0.31(+0.91%)
Nov 03, 2022 33.46 33.94 33.26 33.74 28,780 +0.04(+0.12%)
Nov 02, 2022 34.57 33.66 33.70 29,633 -0.93(-2.68%)
Nov 01, 2022 35.34 35.40 34.57 34.63 24,136 -0.21(-0.59%)
Oct 31, 2022 34.83 34.96 34.64 34.84 35,692 -0.18(-0.52%)
Oct 28, 2022 34.21 35.05 34.21 35.02 39,746 +0.68(+1.99%)
Oct 27, 2022 34.55 34.73 34.18 34.33 50,944 +0.03(+0.09%)
Oct 26, 2022 34.22 34.83 34.22 34.30 52,287 -0.04(-0.11%)
Oct 25, 2022 34.12 34.41 34.10 34.34 38,987 +0.67(+1.99%)
Oct 24, 2022 33.57 33.75 33.19 33.67 60,608 +0.39(+1.19%)
Oct 21, 2022 32.50 33.36 32.49 33.28 24,847 +0.67(+2.06%)
Oct 20, 2022 32.83 33.19 32.50 32.60 16,922 -0.28(-0.84%)
Oct 19, 2022 32.92 33.16 32.57 32.88 24,412 -0.27(-0.81%)
Oct 18, 2022 33.51 33.69 32.91 33.15 34,411 +0.39(+1.18%)
Oct 17, 2022 32.70 32.89 32.61 32.76 26,682 +0.84(+2.63%)
Oct 14, 2022 32.98 33.12 31.85 31.92 33,450 -0.73(-2.24%)
Oct 13, 2022 31.26 32.80 31.24 32.65 17,237 +0.57(+1.78%)
Oct 12, 2022 32.13 32.26 32.03 32.08 99,946 +0.01(+0.03%)
Oct 11, 2022 32.07 32.50 31.94 32.07 143,655 -0.26(-0.79%)
Oct 10, 2022 32.61 32.61 32.17 32.33 33,396 -0.27(-0.82%)
Oct 07, 2022 33.13 33.17 32.45 32.60 22,773 -0.93(-2.77%)
Oct 06, 2022 33.83 34.02 33.45 33.52 108,827 -0.37(-1.08%)
Oct 05, 2022 33.44 33.99 33.26 33.89 36,215 +0.07(+0.20%)
Oct 04, 2022 33.07 33.88 33.07 33.82 124,161 +1.38(+4.26%)
Oct 03, 2022 31.92 32.63 31.74 32.44 648,215 +0.97(+3.07%)
Sep 30, 2022 31.87 32.23 31.47 31.47 23,986 -0.50(-1.57%)
Sep 29, 2022 32.15 32.18 31.73 31.97 55,626 -0.78(-2.38%)
Sep 28, 2022 32.00 32.91 31.93 32.75 236,664 +0.92(+2.88%)
Sep 27, 2022 32.21 32.41 31.61 31.84 61,470 +0.06(+0.19%)
Sep 26, 2022 32.19 32.59 31.71 31.78 31,953 -0.43(-1.35%)
Sep 23, 2022 32.57 32.57 31.72 32.21 22,169 -0.86(-2.60%)
Sep 22, 2022 33.73 33.75 33.02 33.07 59,328 -0.75(-2.23%)
Sep 21, 2022 34.62 34.79 33.78 33.82 26,060 -0.61(-1.77%)
Sep 20, 2022 34.70 34.70 34.24 34.43 76,986 -0.60(-1.71%)
Sep 19, 2022 34.45 35.05 34.45 35.03 24,237 +0.22(+0.62%)
Sep 16, 2022 34.51 34.82 34.42 34.81 23,977 -0.33(-0.95%)
Sep 15, 2022 35.29 35.72 35.11 35.15 16,516 -0.30(-0.86%)
Sep 14, 2022 35.19 35.56 35.02 35.45 61,073 +0.21(+0.60%)
Sep 13, 2022 35.88 35.92 35.17 35.24 54,046 -1.68(-4.56%)
Sep 12, 2022 36.82 36.97 36.67 36.92 56,368 +0.36(+0.99%)
Sep 09, 2022 36.18 36.59 36.18 36.56 81,269 +0.70(+1.94%)
Sep 08, 2022 35.21 35.94 35.21 35.86 22,539 +0.36(+1.02%)
Sep 07, 2022 34.82 35.55 34.68 35.50 185,069 +0.85(+2.46%)
Sep 06, 2022 35.03 35.03 34.43 34.65 106,565 -0.24(-0.67%)
Sep 02, 2022 35.44 35.59 34.73 34.88 14,013 -0.24(-0.67%)
Sep 01, 2022 34.81 35.13 34.58 35.12 117,453 +0.14(+0.41%)
Aug 31, 2022 35.31 35.39 34.97 34.97 54,068 -0.25(-0.71%)
Aug 30, 2022 35.67 35.67 35.18 35.22 74,567 -0.41(-1.16%)
Aug 29, 2022 35.40 35.83 35.40 35.64 54,689 -0.12(-0.33%)
Aug 26, 2022 36.74 36.74 35.68 35.75 30,745 -0.88(-2.41%)
Aug 25, 2022 36.28 36.68 36.28 36.64 18,304 +0.39(+1.08%)
Aug 24, 2022 36.08 36.31 36.08 36.24 14,961 +0.12(+0.33%)
Aug 23, 2022 36.27 36.33 36.10 36.13 18,370 -0.13(-0.35%)
Aug 22, 2022 36.45 36.49 36.19 36.25 70,003 -0.68(-1.84%)
Aug 19, 2022 37.01 37.02 36.83 36.93 41,648 -0.25(-0.68%)
Aug 18, 2022 37.16 37.36 37.02 37.18 21,887 +0.04(+0.11%)
Aug 17, 2022 37.14 37.26 37.05 37.15 23,272 -0.25(-0.66%)
Aug 16, 2022 37.14 37.53 37.14 37.39 39,535 +0.24(+0.63%)
Aug 15, 2022 36.78 37.19 36.78 37.16 73,003 +0.08(+0.21%)
Aug 12, 2022 36.69 37.08 36.68 37.08 30,739 +0.52(+1.42%)
Aug 11, 2022 36.59 36.75 36.48 36.56 34,253 +0.23(+0.62%)
Aug 10, 2022 36.23 36.40 36.23 36.33 108,117 +0.53(+1.48%)
Aug 09, 2022 35.75 35.85 35.70 35.80 116,456 +0.09(+0.25%)
Aug 08, 2022 35.93 35.97 35.68 35.71 85,876 +0.06(+0.16%)
Aug 05, 2022 35.46 35.69 35.42 35.66 64,390 +0.02(+0.06%)
Aug 04, 2022 35.77 35.82 35.64 35.64 110,024 -0.09(-0.25%)
Aug 03, 2022 35.66 35.84 35.47 35.72 23,292 +0.32(+0.91%)
Aug 02, 2022 35.67 35.83 35.39 35.40 19,438 -0.31(-0.88%)
Aug 01, 2022 35.59 35.86 34.98 35.71 85,153 -0.06(-0.16%)
Jul 29, 2022 35.42 35.87 35.42 35.77 30,531 +0.24(+0.66%)
Jul 28, 2022 35.20 35.59 35.01 35.54 23,774 +0.43(+1.23%)
Jul 27, 2022 34.89 35.24 34.69 35.11 26,468 +0.36(+1.04%)
Jul 26, 2022 34.71 34.86 34.71 34.74 16,048 -0.19(-0.53%)
Jul 25, 2022 34.68 34.97 34.67 34.93 11,892 +0.31(+0.91%)
Jul 22, 2022 34.70 34.86 34.42 34.62 52,157 -0.06(-0.17%)
Jul 21, 2022 34.46 34.70 34.36 34.67 102,042 +0.03(+0.08%)
Jul 20, 2022 34.81 34.87 34.48 34.65 37,058 -0.07(-0.20%)
Jul 19, 2022 34.27 34.82 34.27 34.71 70,220 +0.75(+2.19%)
Jul 18, 2022 34.47 34.51 33.92 33.97 27,785 -0.25(-0.74%)
Jul 15, 2022 33.87 34.25 33.77 34.22 17,023 +0.69(+2.05%)
Jul 14, 2022 33.34 33.63 33.20 33.54 73,228 -0.38(-1.13%)
Jul 13, 2022 33.86 34.10 33.74 33.92 20,002 -0.22(-0.63%)
Jul 12, 2022 34.32 34.49 34.06 34.14 37,838 -0.11(-0.31%)
Jul 11, 2022 34.30 34.35 34.16 34.24 23,431 -0.15(-0.43%)
Jul 08, 2022 34.38 34.56 34.33 34.39 26,028 -0.04(-0.11%)
Jul 07, 2022 34.57 34.57 34.38 34.43 10,876 +0.31(+0.92%)
Jul 06, 2022 34.09 34.35 33.88 34.12 25,336 +0.06(+0.17%)
Jul 05, 2022 33.96 34.06 33.47 34.06 13,435 -0.43(-1.25%)
Jul 01, 2022 34.05 34.51 33.84 34.49 93,552 +0.54(+1.59%)
Jun 30, 2022 33.86 34.20 33.68 33.95 26,449 -0.21(-0.60%)
Jun 29, 2022 34.36 34.36 34.08 34.16 19,063 -0.16(-0.46%)
Jun 28, 2022 34.78 35.11 34.26 34.31 7,171 -0.28(-0.82%)
Jun 27, 2022 34.53 34.80 34.48 34.60 22,564 +0.09(+0.26%)
Jun 24, 2022 33.87 34.58 33.82 34.51 15,950 +0.88(+2.62%)
Jun 23, 2022 33.63 33.72 33.26 33.63 25,758 +0.20(+0.58%)
Jun 22, 2022 33.17 33.73 33.17 33.43 23,931 +0.01(+0.03%)
Jun 21, 2022 33.37 33.55 33.24 33.42 63,195 +0.65(+2.00%)
Jun 17, 2022 33.03 33.07 32.52 32.77 49,588 -0.10(-0.30%)
Jun 16, 2022 33.02 33.03 32.69 32.86 23,055 -0.85(-2.52%)
Jun 15, 2022 33.69 34.12 33.48 33.71 27,584 +0.32(+0.97%)
Jun 14, 2022 33.98 33.98 33.24 33.39 47,282 -0.34(-1.01%)
Jun 13, 2022 34.41 34.41 33.63 33.73 37,069 -1.26(-3.60%)
Jun 10, 2022 35.17 35.25 34.82 34.99 42,922 -0.67(-1.89%)
Jun 09, 2022 36.23 36.32 35.60 35.67 235,758 -0.69(-1.91%)
Jun 08, 2022 36.74 36.74 36.34 36.36 54,193 -0.54(-1.46%)
Jun 07, 2022 36.42 36.95 36.30 36.90 28,503 +0.32(+0.88%)
Jun 06, 2022 36.64 36.82 36.53 36.58 33,216 +0.12(+0.32%)
Jun 03, 2022 36.56 36.68 36.41 36.46 22,563 -0.32(-0.88%)
Jun 02, 2022 36.51 36.81 36.16 36.78 48,916 +0.20(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.