Skip to main content

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

35.88 +0.02 (+0.06%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 35.42 35.90 35.42 35.86 423,457 +0.60(+1.70%)
May 25, 2023 35.11 35.34 34.94 35.26 20,230 +0.64(+1.85%)
May 24, 2023 34.68 34.70 34.47 34.62 27,594 -0.21(-0.60%)
May 23, 2023 35.21 35.21 34.81 34.83 32,284 -0.49(-1.39%)
May 22, 2023 35.44 35.49 35.31 35.32 21,655 -0.09(-0.25%)
May 19, 2023 35.49 35.55 35.35 35.41 35,728 -0.07(-0.20%)
May 18, 2023 35.04 35.48 35.04 35.48 19,251 +0.45(+1.29%)
May 17, 2023 34.80 35.09 34.69 35.03 182,675 +0.39(+1.12%)
May 16, 2023 34.78 34.78 34.64 34.64 16,520 -0.21(-0.60%)
May 15, 2023 34.71 34.85 34.63 34.85 12,776 +0.15(+0.43%)
May 12, 2023 34.80 34.85 34.47 34.70 21,767 -0.01(-0.03%)
May 11, 2023 34.63 34.72 34.48 34.71 30,093 -0.09(-0.26%)
May 10, 2023 34.91 34.92 34.47 34.80 32,052 +0.18(+0.52%)
May 09, 2023 34.64 34.69 34.57 34.62 22,972 -0.13(-0.37%)
May 08, 2023 34.76 34.79 34.66 34.75 25,361 -0.02(-0.06%)
May 05, 2023 34.48 34.81 34.48 34.77 50,912 +0.66(+1.93%)
May 04, 2023 34.19 34.25 34.09 34.11 26,901 -0.28(-0.81%)
May 03, 2023 34.55 34.75 34.38 34.39 50,765 -0.16(-0.46%)
May 02, 2023 34.82 34.88 34.40 34.55 12,611 -0.45(-1.29%)
May 01, 2023 34.98 35.07 34.93 35.00 15,425 +0.06(+0.17%)
Apr 28, 2023 34.60 34.94 34.59 34.94 17,799 +0.32(+0.92%)
Apr 27, 2023 34.26 34.62 34.14 34.62 27,915 +0.62(+1.82%)
Apr 26, 2023 34.21 34.29 33.92 34.00 34,782 -0.08(-0.23%)
Apr 25, 2023 34.52 34.52 34.08 34.08 22,867 -0.59(-1.70%)
Apr 24, 2023 34.72 34.76 34.55 34.67 21,430 -0.03(-0.09%)
Apr 21, 2023 34.62 34.71 34.49 34.70 106,811 +0.13(+0.38%)
Apr 20, 2023 34.47 34.76 34.45 34.57 36,554 -0.21(-0.59%)
Apr 19, 2023 34.59 34.82 34.59 34.78 17,453 +0.01(+0.01%)
Apr 18, 2023 34.81 34.85 34.65 34.77 39,679 +0.14(+0.40%)
Apr 17, 2023 34.71 34.71 34.44 34.63 20,382 +0.07(+0.20%)
Apr 14, 2023 34.64 34.69 34.33 34.56 37,033 -0.10(-0.28%)
Apr 13, 2023 34.33 34.70 34.27 34.66 83,847 +0.50(+1.45%)
Apr 12, 2023 34.49 34.48 34.12 34.16 29,326 -0.15(-0.44%)
Apr 11, 2023 34.34 34.43 34.25 34.31 77,147 +0.01(+0.03%)
Apr 10, 2023 34.00 34.30 33.98 34.30 47,855 +0.01(+0.03%)
Apr 06, 2023 34.15 34.30 33.96 34.29 40,088 +0.07(+0.20%)
Apr 05, 2023 34.28 34.35 34.10 34.22 35,263 -0.16(-0.47%)
Apr 04, 2023 34.49 34.55 34.28 34.38 27,021 -0.07(-0.20%)
Apr 03, 2023 34.45 34.48 34.21 34.45 23,847 -0.18(-0.52%)
Mar 31, 2023 34.09 34.63 34.09 34.63 19,642 +0.62(+1.82%)
Mar 30, 2023 33.96 34.03 33.81 34.01 37,489 +0.26(+0.77%)
Mar 29, 2023 33.60 33.77 33.49 33.75 39,693 +0.58(+1.75%)
Mar 28, 2023 33.23 33.23 32.96 33.17 46,642 -0.11(-0.33%)
Mar 27, 2023 33.51 33.57 33.24 33.28 65,393 -0.05(-0.15%)
Mar 24, 2023 33.11 33.35 32.91 33.33 34,266 +0.09(+0.27%)
Mar 23, 2023 33.30 33.69 32.98 33.24 35,074 +0.28(+0.85%)
Mar 22, 2023 33.62 33.75 32.96 32.96 64,792 -0.56(-1.67%)
Mar 21, 2023 33.22 33.62 33.14 33.52 47,249 +0.63(+1.91%)
Mar 20, 2023 32.87 32.96 32.67 32.89 21,670 +0.07(+0.21%)
Mar 17, 2023 33.19 33.19 32.70 32.82 15,727 -0.44(-1.32%)
Mar 16, 2023 32.47 33.26 32.45 33.26 44,597 +0.73(+2.24%)
Mar 15, 2023 32.28 32.54 32.09 32.53 15,017 -0.19(-0.57%)
Mar 14, 2023 32.61 32.86 32.39 32.72 146,279 +0.60(+1.86%)
Mar 13, 2023 31.84 32.48 31.62 32.12 29,532 +0.06(+0.19%)
Mar 10, 2023 32.46 32.61 31.94 32.06 41,260 -0.50(-1.53%)
Mar 09, 2023 33.22 33.41 32.50 32.56 129,885 -0.56(-1.69%)
Mar 08, 2023 33.04 33.21 32.95 33.12 154,253 +0.02(+0.06%)
Mar 07, 2023 33.63 33.68 33.07 33.10 81,413 -0.48(-1.44%)
Mar 06, 2023 33.81 33.95 33.53 33.58 14,562 -0.08(-0.25%)
Mar 03, 2023 33.16 33.75 33.16 33.67 31,532 +0.68(+2.06%)
Mar 02, 2023 32.69 33.07 32.63 32.99 28,566 +0.36(+1.10%)
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.