Skip to main content

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

44.60 +0.50 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 44.40 44.79 44.14 44.60 19,110 +0.50(+1.13%)
Apr 19, 2024 44.37 44.52 43.98 44.10 6,828 -0.32(-0.73%)
Apr 18, 2024 44.65 44.89 44.35 44.42 16,265 -0.06(-0.14%)
Apr 17, 2024 44.98 44.98 44.45 44.48 18,691 -0.22(-0.48%)
Apr 16, 2024 44.77 44.94 44.60 44.70 22,822 -0.25(-0.56%)
Apr 15, 2024 45.91 45.94 44.84 44.95 30,310 -0.44(-0.97%)
Apr 12, 2024 45.85 45.86 45.28 45.39 11,794 -0.83(-1.79%)
Apr 11, 2024 46.04 46.30 45.68 46.22 14,071 +0.31(+0.68%)
Apr 10, 2024 45.80 45.98 45.70 45.91 27,118 -0.36(-0.78%)
Apr 09, 2024 46.55 46.55 45.85 46.27 28,351 -0.14(-0.30%)
Apr 08, 2024 46.59 46.59 46.40 46.41 39,401 -0.08(-0.17%)
Apr 05, 2024 46.12 46.66 45.99 46.49 9,781 +0.59(+1.29%)
Apr 04, 2024 46.92 46.97 45.90 45.90 26,730 -0.61(-1.31%)
Apr 03, 2024 46.17 46.64 46.17 46.51 23,112 +0.23(+0.50%)
Apr 02, 2024 46.06 46.33 45.96 46.28 69,849 -0.26(-0.56%)
Apr 01, 2024 46.61 46.71 46.38 46.54 20,921 -0.09(-0.19%)
Mar 28, 2024 46.42 46.65 46.42 46.63 37,844 +0.10(+0.21%)
Mar 27, 2024 46.70 46.70 46.24 46.53 23,250 +0.05(+0.11%)
Mar 26, 2024 46.71 46.78 46.44 46.48 18,847 -0.13(-0.28%)
Mar 25, 2024 46.65 46.77 46.48 46.61 24,016 -0.21(-0.44%)
Mar 22, 2024 46.86 46.92 46.71 46.82 27,008 +0.02(+0.04%)
Mar 21, 2024 46.88 47.04 46.77 46.80 9,386 +0.25(+0.55%)
Mar 20, 2024 46.09 46.56 46.01 46.54 22,456 +0.51(+1.11%)
Mar 19, 2024 45.58 46.09 45.54 46.04 24,688 +0.24(+0.52%)
Mar 18, 2024 45.88 46.07 45.79 45.80 23,953 +0.28(+0.62%)
Mar 15, 2024 45.53 45.71 45.47 45.52 22,595 -0.24(-0.52%)
Mar 14, 2024 46.07 46.09 45.55 45.75 19,453 -0.29(-0.63%)
Mar 13, 2024 46.08 46.09 45.92 46.05 29,869 -0.12(-0.26%)
Mar 12, 2024 45.42 46.16 45.42 46.16 39,546 +0.83(+1.83%)
Mar 11, 2024 45.46 45.46 45.13 45.34 13,507 -0.29(-0.63%)
Mar 08, 2024 46.47 46.57 45.59 45.63 19,063 -0.76(-1.64%)
Mar 07, 2024 45.99 46.38 45.99 46.38 18,246 +0.81(+1.77%)
Mar 06, 2024 45.61 45.82 45.53 45.58 17,902 +0.37(+0.82%)
Mar 05, 2024 45.50 45.55 45.00 45.21 31,146 -0.43(-0.94%)
Mar 04, 2024 45.65 45.92 45.64 45.64 24,647 +0.12(+0.26%)
Mar 01, 2024 44.92 45.63 44.92 45.52 23,402 +0.76(+1.70%)
Feb 29, 2024 44.86 44.88 44.63 44.76 20,288 +0.17(+0.38%)
Feb 28, 2024 44.54 44.69 44.50 44.59 116,281 -0.11(-0.25%)
Feb 27, 2024 44.69 44.70 44.51 44.70 16,945 +0.10(+0.22%)
Feb 26, 2024 44.76 44.81 44.60 44.60 13,492 -0.08(-0.18%)
Feb 23, 2024 44.81 44.85 44.55 44.68 23,624 +0.07(+0.16%)
Feb 22, 2024 44.07 44.67 44.07 44.61 16,388 +1.41(+3.27%)
Feb 21, 2024 42.98 43.20 42.88 43.20 15,986 -0.05(-0.12%)
Feb 20, 2024 43.47 43.50 43.03 43.25 25,843 -0.38(-0.87%)
Feb 16, 2024 43.97 43.98 43.63 43.63 18,615 -0.25(-0.57%)
Feb 15, 2024 43.76 44.00 43.62 43.88 24,743 +0.23(+0.53%)
Feb 14, 2024 43.47 43.65 43.23 43.65 29,490 +0.52(+1.20%)
Feb 13, 2024 43.00 43.32 42.87 43.13 42,829 -0.43(-0.98%)
Feb 12, 2024 43.69 43.83 43.48 43.56 20,808 -0.02(-0.05%)
Feb 09, 2024 43.37 43.62 43.36 43.58 21,642 +0.21(+0.48%)
Feb 08, 2024 43.35 43.41 43.28 43.37 85,039 +0.07(+0.15%)
Feb 07, 2024 43.00 43.34 43.00 43.30 23,370 +0.51(+1.20%)
Feb 06, 2024 43.06 43.06 42.65 42.79 31,305 -0.07(-0.16%)
Feb 05, 2024 42.75 42.95 42.58 42.86 23,171 +0.16(+0.37%)
Feb 02, 2024 42.31 42.91 42.31 42.70 33,592 +0.71(+1.69%)
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.