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 (%)
Oct 31, 2023 35.46 35.59 35.25 35.57 44,001 +0.11(+0.31%)
Oct 30, 2023 35.25 35.55 35.20 35.46 34,289 +0.43(+1.23%)
Oct 27, 2023 35.40 35.40 34.95 35.03 13,951 -0.26(-0.72%)
Oct 26, 2023 35.44 35.55 35.23 35.28 11,996 -0.49(-1.36%)
Oct 25, 2023 36.27 36.27 35.77 35.77 26,882 -0.65(-1.79%)
Oct 24, 2023 36.39 36.50 36.19 36.42 12,098 +0.31(+0.85%)
Oct 23, 2023 36.10 36.41 36.03 36.11 18,065 +0.04(+0.11%)
Oct 20, 2023 36.13 36.24 36.07 36.07 6,384 -0.44(-1.20%)
Oct 19, 2023 36.90 36.90 36.40 36.51 11,588 -0.27(-0.72%)
Oct 18, 2023 37.06 37.10 36.71 36.78 18,767 -0.47(-1.25%)
Oct 17, 2023 37.03 37.41 36.92 37.25 26,379 -0.10(-0.26%)
Oct 16, 2023 37.25 37.41 37.19 37.34 123,585 +0.43(+1.16%)
Oct 13, 2023 37.38 37.45 36.86 36.92 34,991 -0.28(-0.76%)
Oct 12, 2023 37.37 37.51 37.04 37.20 41,183 -0.11(-0.28%)
Oct 11, 2023 37.25 37.31 37.06 37.30 47,673 +0.18(+0.48%)
Oct 10, 2023 36.97 37.36 36.97 37.12 79,299 +0.24(+0.66%)
Oct 09, 2023 36.53 36.94 36.48 36.88 13,264 +0.18(+0.49%)
Oct 06, 2023 35.96 36.77 35.95 36.70 23,617 +0.54(+1.50%)
Oct 05, 2023 36.18 36.22 35.93 36.15 19,622 -0.04(-0.11%)
Oct 04, 2023 36.00 36.21 35.87 36.19 22,262 +0.25(+0.70%)
Oct 03, 2023 36.23 36.33 35.87 35.94 12,858 -0.48(-1.32%)
Oct 02, 2023 36.52 36.53 36.22 36.43 29,764 -0.28(-0.78%)
Sep 29, 2023 36.89 36.98 36.57 36.71 12,116 +0.19(+0.52%)
Sep 28, 2023 36.43 36.69 36.42 36.52 21,942 +0.09(+0.25%)
Sep 27, 2023 36.75 36.75 36.12 36.43 274,133 -0.14(-0.38%)
Sep 26, 2023 36.87 36.89 36.53 36.57 240,613 -0.55(-1.47%)
Sep 25, 2023 36.92 37.13 37.01 37.12 15,438 +0.02(+0.06%)
Sep 22, 2023 37.19 37.32 37.10 37.10 4,482 -0.16(-0.43%)
Sep 21, 2023 37.66 37.66 37.25 37.26 17,708 -0.71(-1.87%)
Sep 20, 2023 38.34 38.47 37.97 37.97 14,470 -0.23(-0.60%)
Sep 19, 2023 38.29 38.29 38.05 38.20 14,265 -0.08(-0.21%)
Sep 18, 2023 38.41 38.45 38.28 38.28 116,139 -0.18(-0.47%)
Sep 15, 2023 38.97 38.97 38.45 38.46 15,408 -0.66(-1.69%)
Sep 14, 2023 39.08 39.22 38.98 39.12 13,086 +0.28(+0.73%)
Sep 13, 2023 38.75 38.91 38.70 38.83 7,078 +0.22(+0.57%)
Sep 12, 2023 38.84 38.88 38.59 38.61 46,691 -0.47(-1.20%)
Sep 11, 2023 38.82 39.10 38.78 39.08 10,848 +0.59(+1.53%)
Sep 08, 2023 38.56 38.62 38.44 38.49 14,845 +0.01(+0.02%)
Sep 07, 2023 38.20 38.55 38.20 38.49 19,813 -0.05(-0.13%)
Sep 06, 2023 38.68 38.68 38.33 38.53 22,126 -0.28(-0.72%)
Sep 05, 2023 38.70 38.89 38.69 38.81 24,746 +0.05(+0.13%)
Sep 01, 2023 39.14 39.14 38.69 38.76 21,072 -0.21(-0.53%)
Aug 31, 2023 38.89 39.19 38.89 38.97 26,446 +0.17(+0.44%)
Aug 30, 2023 38.66 38.89 38.66 38.80 7,673 +0.13(+0.32%)
Aug 29, 2023 38.06 38.67 38.03 38.67 20,300 +0.76(+1.99%)
Aug 28, 2023 37.82 37.92 37.70 37.92 15,974 +0.25(+0.66%)
Aug 25, 2023 37.42 37.76 37.05 37.67 14,497 +0.39(+1.04%)
Aug 24, 2023 38.22 38.25 37.26 37.28 59,633 -0.66(-1.73%)
Aug 23, 2023 37.61 38.06 37.61 37.94 35,072 +0.47(+1.25%)
Aug 22, 2023 37.76 37.76 37.40 37.47 95,251 +0.00(+0.00%)
Aug 21, 2023 37.10 37.56 37.01 37.47 36,672 +0.52(+1.40%)
Aug 18, 2023 36.67 37.01 36.67 36.95 86,419 -0.14(-0.37%)
Aug 17, 2023 37.61 37.61 37.08 37.09 44,887 -0.40(-1.06%)
Aug 16, 2023 37.78 37.95 37.49 37.49 20,169 -0.44(-1.15%)
Aug 15, 2023 38.28 38.30 37.91 37.93 80,919 -0.50(-1.29%)
Aug 14, 2023 37.99 38.43 37.99 38.43 135,172 +0.40(+1.05%)
Aug 11, 2023 37.81 38.14 37.81 38.03 22,771 -0.14(-0.36%)
Aug 10, 2023 38.32 38.55 38.13 38.17 16,528 +0.12(+0.31%)
Aug 09, 2023 38.54 38.54 38.01 38.05 12,289 -0.51(-1.33%)
Aug 08, 2023 38.43 38.58 38.20 38.56 26,997 -0.18(-0.47%)
Aug 07, 2023 38.49 38.74 38.37 38.74 33,577 +0.41(+1.06%)
Aug 04, 2023 38.58 38.82 38.34 38.34 18,008 +0.08(+0.21%)
Aug 03, 2023 38.15 38.42 38.13 38.26 22,602 -0.17(-0.44%)
Aug 02, 2023 38.70 38.75 38.29 38.43 18,503 -0.70(-1.78%)
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.