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 (%)
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%)
Aug 01, 2023 39.13 39.22 39.06 39.12 32,042 -0.12(-0.30%)
Jul 31, 2023 39.31 39.32 39.20 39.24 58,437 +0.02(+0.05%)
Jul 28, 2023 38.95 39.30 38.95 39.22 35,916 +0.61(+1.57%)
Jul 27, 2023 39.38 39.38 38.56 38.61 16,628 -0.27(-0.69%)
Jul 26, 2023 38.79 39.00 38.72 38.88 330,725 +0.00(+0.00%)
Jul 25, 2023 38.80 38.96 38.73 38.88 27,247 +0.14(+0.36%)
Jul 24, 2023 38.60 38.80 38.60 38.74 80,694 +0.18(+0.46%)
Jul 21, 2023 38.78 38.81 38.52 38.56 23,008 -0.04(-0.10%)
Jul 20, 2023 39.19 39.20 38.60 38.60 10,394 -0.82(-2.07%)
Jul 19, 2023 39.57 39.68 39.36 39.42 14,486 +0.08(+0.20%)
Jul 18, 2023 39.10 39.43 38.99 39.34 21,292 +0.17(+0.43%)
Jul 17, 2023 39.09 39.21 39.02 39.17 18,689 +0.18(+0.47%)
Jul 14, 2023 38.99 39.24 38.93 38.99 19,279 +0.04(+0.11%)
Jul 13, 2023 38.74 39.04 38.73 38.94 9,121 +0.46(+1.19%)
Jul 12, 2023 38.42 38.55 38.28 38.49 22,459 +0.49(+1.28%)
Jul 11, 2023 37.81 38.02 37.81 38.00 16,743 +0.28(+0.75%)
Jul 10, 2023 37.76 37.76 37.55 37.72 12,705 +0.04(+0.10%)
Jul 07, 2023 37.77 38.05 37.68 37.68 7,125 -0.11(-0.29%)
Jul 06, 2023 37.87 37.88 37.59 37.79 10,527 -0.34(-0.89%)
Jul 05, 2023 37.89 38.22 37.89 38.13 22,730 +0.05(+0.13%)
Jul 03, 2023 38.07 38.12 37.98 38.08 8,232 +0.14(+0.37%)
Jun 30, 2023 37.85 38.06 37.76 37.94 27,699 +0.44(+1.17%)
Jun 29, 2023 37.42 37.56 37.33 37.50 14,614 +0.11(+0.29%)
Jun 28, 2023 37.17 37.55 37.17 37.39 24,622 +0.07(+0.19%)
Jun 27, 2023 36.94 37.39 36.90 37.32 11,203 +0.57(+1.54%)
Jun 26, 2023 37.14 37.29 36.76 36.76 19,747 -0.46(-1.23%)
Jun 23, 2023 37.16 37.47 37.10 37.21 13,180 -0.34(-0.90%)
Jun 22, 2023 37.07 37.56 37.07 37.55 21,114 +0.30(+0.81%)
Jun 21, 2023 37.66 37.66 37.22 37.25 40,949 -0.49(-1.29%)
Jun 20, 2023 37.58 37.82 37.51 37.73 21,333 -0.01(-0.03%)
Jun 16, 2023 38.12 38.17 37.74 37.74 28,503 -0.16(-0.42%)
Jun 15, 2023 37.37 38.05 37.26 37.90 18,070 +0.46(+1.22%)
Jun 14, 2023 37.23 37.61 37.14 37.45 45,704 +0.16(+0.43%)
Jun 13, 2023 37.25 37.31 37.04 37.29 38,115 +0.31(+0.83%)
Jun 12, 2023 36.66 37.00 36.58 36.98 20,415 +0.56(+1.53%)
Jun 09, 2023 36.43 36.72 36.38 36.42 46,624 +0.15(+0.41%)
Jun 08, 2023 35.93 36.29 35.89 36.28 20,487 +0.39(+1.08%)
Jun 07, 2023 36.43 36.51 35.82 35.89 199,394 -0.50(-1.36%)
Jun 06, 2023 36.20 36.43 36.17 36.38 24,512 +0.11(+0.30%)
Jun 05, 2023 36.22 36.38 36.18 36.28 47,457 +0.02(+0.05%)
Jun 02, 2023 36.02 36.31 36.02 36.26 14,114 +0.48(+1.33%)
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.