Skip to main content

Pacer Lunt Large Cap Alternator ETF (NY: ALTL )

35.04 +0.09 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 34.98 35.12 35.12 35.04 49,678 +0.09(+0.26%)
Mar 27, 2024 34.63 34.96 34.63 34.95 41,273 +0.49(+1.42%)
Mar 26, 2024 34.49 34.56 34.45 34.46 51,617 -0.01(-0.03%)
Mar 25, 2024 34.65 34.66 34.46 34.47 76,972 -0.13(-0.38%)
Mar 22, 2024 34.74 34.75 34.60 34.60 55,107 -0.12(-0.35%)
Mar 21, 2024 34.73 34.80 34.62 34.72 56,988 +0.06(+0.16%)
Mar 20, 2024 34.62 34.68 34.53 34.66 42,061 +0.06(+0.17%)
Mar 19, 2024 34.45 34.62 34.45 34.60 59,670 +0.21(+0.61%)
Mar 18, 2024 34.33 34.51 34.32 34.39 52,398 +0.10(+0.29%)
Mar 15, 2024 34.08 34.35 34.08 34.29 148,331 -0.04(-0.12%)
Mar 14, 2024 34.51 34.51 34.17 34.33 53,300 -0.18(-0.52%)
Mar 13, 2024 34.58 34.62 34.44 34.51 66,971 -0.02(-0.06%)
Mar 12, 2024 34.48 34.64 34.44 34.53 57,855 +0.03(+0.09%)
Mar 11, 2024 34.31 34.51 34.27 34.50 51,083 +0.15(+0.44%)
Mar 08, 2024 34.32 34.44 34.24 34.35 58,199 +0.03(+0.09%)
Mar 07, 2024 34.38 34.40 34.28 34.32 59,879 +0.11(+0.32%)
Mar 06, 2024 34.10 34.31 34.10 34.21 97,179 +0.21(+0.62%)
Mar 05, 2024 34.09 34.23 33.90 34.00 87,424 -0.08(-0.23%)
Mar 04, 2024 33.86 34.10 33.86 34.08 100,310 +0.09(+0.26%)
Mar 01, 2024 34.00 34.02 33.82 33.99 142,298 -0.05(-0.15%)
Feb 29, 2024 34.17 34.17 33.97 34.04 120,721 -0.08(-0.23%)
Feb 28, 2024 34.04 34.15 34.03 34.12 145,875 +0.07(+0.20%)
Feb 27, 2024 34.03 34.05 33.93 34.05 85,122 +0.04(+0.12%)
Feb 26, 2024 34.21 34.25 34.01 34.01 68,962 -0.23(-0.67%)
Feb 23, 2024 34.14 34.35 34.14 34.24 47,011 +0.15(+0.44%)
Feb 22, 2024 33.89 34.15 33.83 34.09 53,933 +0.19(+0.56%)
Feb 21, 2024 33.72 33.91 33.71 33.90 473,066 +0.21(+0.62%)
Feb 20, 2024 33.58 33.88 33.58 33.70 104,214 +0.10(+0.29%)
Feb 16, 2024 33.58 33.76 33.49 33.60 46,740 -0.06(-0.17%)
Feb 15, 2024 33.40 33.66 33.40 33.66 85,036 +0.31(+0.93%)
Feb 14, 2024 33.35 33.35 33.18 33.35 62,406 +0.08(+0.24%)
Feb 13, 2024 33.44 33.58 33.10 33.27 115,684 -0.28(-0.83%)
Feb 12, 2024 33.37 33.57 33.32 33.55 50,283 +0.14(+0.42%)
Feb 09, 2024 33.41 33.43 33.31 33.41 86,153 -0.04(-0.12%)
Feb 08, 2024 33.51 33.51 33.33 33.45 189,604 -0.06(-0.18%)
Feb 07, 2024 33.58 33.61 33.49 33.51 40,879 +0.03(+0.09%)
Feb 06, 2024 33.42 33.54 33.34 33.48 66,371 +0.12(+0.36%)
Feb 05, 2024 33.53 33.53 33.36 33.36 51,008 -0.30(-0.89%)
Feb 02, 2024 33.76 33.84 33.54 33.66 74,928 -0.25(-0.74%)
Feb 01, 2024 33.81 33.94 33.25 33.90 59,677 +0.40(+1.19%)
Jan 31, 2024 33.91 34.27 33.50 33.51 61,166 -0.68(-1.99%)
Jan 30, 2024 34.27 34.42 34.17 34.19 50,973 -0.24(-0.69%)
Jan 29, 2024 33.95 34.43 33.95 34.42 91,570 +0.52(+1.53%)
Jan 26, 2024 34.02 34.19 33.90 33.90 68,987 -0.20(-0.59%)
Jan 25, 2024 34.18 34.23 33.97 34.10 90,554 +0.28(+0.83%)
Jan 24, 2024 34.24 34.24 33.82 33.82 106,706 -0.05(-0.15%)
Jan 23, 2024 34.02 34.02 33.72 33.87 63,559 -0.01(-0.03%)
Jan 22, 2024 33.79 34.13 33.73 33.89 55,246 +0.32(+0.96%)
Jan 19, 2024 33.18 33.59 33.02 33.57 40,750 +0.54(+1.63%)
Jan 18, 2024 32.93 33.05 32.64 33.03 55,179 +0.38(+1.16%)
Jan 17, 2024 32.61 32.67 32.39 32.65 44,021 -0.35(-1.06%)
Jan 16, 2024 32.97 33.13 32.78 33.00 147,683 -0.20(-0.60%)
Jan 12, 2024 33.66 33.66 33.13 33.20 59,286 -0.34(-1.01%)
Jan 11, 2024 33.62 33.67 33.11 33.54 61,264 -0.11(-0.33%)
Jan 10, 2024 33.59 33.73 33.30 33.65 85,615 +0.07(+0.21%)
Jan 09, 2024 33.41 33.74 33.41 33.58 122,432 -0.13(-0.38%)
Jan 08, 2024 33.09 33.72 33.09 33.70 56,020 +0.70(+2.11%)
Jan 05, 2024 32.74 33.29 32.74 33.01 63,685 +0.19(+0.58%)
Jan 04, 2024 32.76 33.03 32.72 32.82 80,621 -0.07(-0.21%)
Jan 03, 2024 33.46 33.46 32.74 32.89 141,353 -0.98(-2.89%)
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.