Skip to main content

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

46.63 +0.10 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 34.82 35.28 34.82 35.28 32,032 +0.42(+1.21%)
Jan 30, 2023 35.04 35.17 34.85 34.85 26,490 -0.16(-0.47%)
Jan 27, 2023 35.27 35.27 35.01 35.02 103,059 -0.25(-0.70%)
Jan 26, 2023 35.23 35.28 35.00 35.27 75,391 +0.24(+0.68%)
Jan 25, 2023 34.78 35.05 34.72 35.03 31,931 +0.04(+0.11%)
Jan 24, 2023 34.84 35.89 34.67 34.99 53,529 +0.08(+0.23%)
Jan 23, 2023 34.90 35.17 34.83 34.91 32,697 +0.03(+0.09%)
Jan 20, 2023 34.72 34.88 34.45 34.88 69,555 +0.23(+0.67%)
Jan 19, 2023 34.62 34.73 34.56 34.65 23,249 -0.04(-0.10%)
Jan 18, 2023 35.43 35.43 34.68 34.68 97,858 -0.71(-2.01%)
Jan 17, 2023 35.52 35.68 35.40 35.40 32,786 -0.11(-0.31%)
Jan 13, 2023 35.32 35.55 35.32 35.50 25,318 +0.00(+0.00%)
Jan 12, 2023 35.63 35.68 35.41 35.50 31,766 -0.05(-0.14%)
Jan 11, 2023 35.47 35.55 35.32 35.55 16,537 +0.25(+0.70%)
Jan 10, 2023 35.29 35.35 35.15 35.31 34,415 +0.04(+0.11%)
Jan 09, 2023 35.65 35.76 35.27 35.27 25,068 -0.31(-0.86%)
Jan 06, 2023 35.21 35.67 35.21 35.57 58,574 +0.63(+1.81%)
Jan 05, 2023 34.96 35.07 34.81 34.94 78,644 -0.22(-0.62%)
Jan 04, 2023 35.01 35.37 34.89 35.16 21,323 +0.40(+1.14%)
Jan 03, 2023 35.03 35.03 34.54 34.76 38,695 -0.06(-0.17%)
Dec 30, 2022 34.87 34.87 34.59 34.82 14,859 -0.15(-0.42%)
Dec 29, 2022 34.79 35.03 34.72 34.97 22,777 +0.32(+0.91%)
Dec 28, 2022 34.96 35.10 34.58 34.65 30,789 -0.33(-0.93%)
Dec 27, 2022 34.88 35.05 34.79 34.98 49,326 +0.13(+0.37%)
Dec 23, 2022 34.64 34.89 34.53 34.85 42,849 +0.25(+0.72%)
Dec 22, 2022 34.63 34.63 34.13 34.60 54,143 -0.24(-0.69%)
Dec 21, 2022 34.73 34.95 34.70 34.84 31,924 +0.40(+1.16%)
Dec 20, 2022 34.38 34.58 34.34 34.45 48,828 +0.02(+0.07%)
Dec 19, 2022 34.60 34.75 34.28 34.42 25,066 -0.12(-0.34%)
Dec 16, 2022 34.68 34.69 34.30 34.54 34,453 -0.39(-1.13%)
Dec 15, 2022 35.14 35.23 34.77 34.93 24,491 -0.62(-1.75%)
Dec 14, 2022 35.76 36.05 35.41 35.56 38,979 -0.16(-0.44%)
Dec 13, 2022 36.38 36.38 35.54 35.71 83,553 +0.03(+0.08%)
Dec 12, 2022 35.21 35.68 35.16 35.68 42,011 +0.46(+1.32%)
Dec 09, 2022 35.44 35.50 35.22 35.22 12,804 -0.16(-0.45%)
Dec 08, 2022 35.37 35.53 35.28 35.38 25,316 +0.12(+0.34%)
Dec 07, 2022 35.18 35.52 35.18 35.26 33,084 -0.05(-0.14%)
Dec 06, 2022 35.49 35.60 35.04 35.31 32,082 +0.01(+0.03%)
Dec 05, 2022 35.89 35.94 35.25 35.30 40,975 -0.81(-2.24%)
Dec 02, 2022 35.83 36.20 35.76 36.11 28,737 -0.05(-0.14%)
Dec 01, 2022 36.43 36.47 36.06 36.16 39,441 -0.07(-0.19%)
Nov 30, 2022 35.49 36.23 35.17 36.23 33,730 +0.84(+2.38%)
Nov 29, 2022 35.35 35.50 35.22 35.38 34,726 +0.17(+0.50%)
Nov 28, 2022 35.41 35.56 35.16 35.21 25,148 -0.58(-1.63%)
Nov 25, 2022 35.73 35.92 35.73 35.79 8,527 +0.02(+0.06%)
Nov 23, 2022 35.61 35.84 35.52 35.77 18,558 +0.05(+0.15%)
Nov 22, 2022 35.21 35.72 35.14 35.72 34,891 +0.72(+2.04%)
Nov 21, 2022 35.02 35.08 34.70 35.00 23,619 -0.26(-0.73%)
Nov 18, 2022 35.33 35.36 35.02 35.26 24,451 +0.06(+0.17%)
Nov 17, 2022 34.78 35.22 34.74 35.20 119,509 -0.09(-0.25%)
Nov 16, 2022 35.59 35.64 35.22 35.29 19,619 -0.65(-1.80%)
Nov 15, 2022 36.04 36.16 35.66 35.94 23,674 +0.36(+1.01%)
Nov 14, 2022 35.77 36.05 35.57 35.57 28,580 -0.20(-0.55%)
Nov 11, 2022 35.59 35.85 35.41 35.77 53,307 +0.51(+1.45%)
Nov 10, 2022 34.87 35.31 34.66 35.26 50,295 +1.57(+4.66%)
Nov 09, 2022 34.41 34.45 33.62 33.69 28,292 -1.04(-2.98%)
Nov 08, 2022 34.48 34.90 34.28 34.73 25,956 +0.33(+0.95%)
Nov 07, 2022 34.16 34.46 34.08 34.40 35,250 +0.36(+1.04%)
Nov 04, 2022 34.30 34.50 33.64 34.05 47,259 +0.31(+0.91%)
Nov 03, 2022 33.46 33.94 33.26 33.74 28,780 +0.04(+0.12%)
Nov 02, 2022 34.57 33.66 33.70 29,633 -0.93(-2.68%)
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.