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 (%)
Dec 29, 2023 40.96 41.02 40.73 40.92 34,664 -0.05(-0.12%)
Dec 28, 2023 40.97 41.09 40.96 40.97 223,349 -0.01(-0.02%)
Dec 27, 2023 40.97 40.98 40.85 40.98 53,631 +0.16(+0.40%)
Dec 26, 2023 40.79 40.92 40.75 40.82 15,399 +0.19(+0.47%)
Dec 22, 2023 40.78 40.83 40.59 40.63 32,104 -0.05(-0.12%)
Dec 21, 2023 40.63 40.68 40.37 40.68 26,926 +0.53(+1.31%)
Dec 20, 2023 40.71 40.89 40.14 40.15 25,192 -0.68(-1.66%)
Dec 19, 2023 40.59 40.83 40.59 40.83 26,500 +0.25(+0.61%)
Dec 18, 2023 40.46 40.67 40.46 40.58 17,753 +0.34(+0.84%)
Dec 15, 2023 40.12 40.34 40.12 40.24 45,571 +0.14(+0.35%)
Dec 14, 2023 40.32 40.33 39.93 40.10 18,778 -0.08(-0.20%)
Dec 13, 2023 39.69 40.26 39.69 40.18 16,899 +0.45(+1.13%)
Dec 12, 2023 39.34 39.73 39.27 39.73 36,660 +0.33(+0.83%)
Dec 11, 2023 39.12 39.45 39.12 39.41 18,432 +0.31(+0.79%)
Dec 08, 2023 38.69 39.13 38.69 39.10 10,704 +0.35(+0.90%)
Dec 07, 2023 38.63 38.76 38.61 38.75 7,154 +0.25(+0.65%)
Dec 06, 2023 38.87 38.87 38.46 38.50 41,573 -0.17(-0.44%)
Dec 05, 2023 38.51 38.73 38.50 38.67 29,163 -0.01(-0.03%)
Dec 04, 2023 38.51 38.78 38.51 38.68 10,375 -0.16(-0.42%)
Dec 01, 2023 38.41 38.94 38.41 38.84 29,470 +0.38(+0.97%)
Nov 30, 2023 38.38 38.47 38.25 38.47 14,621 +0.19(+0.51%)
Nov 29, 2023 38.48 38.48 38.23 38.27 210,382 +0.04(+0.10%)
Nov 28, 2023 38.15 38.31 38.10 38.23 19,324 -0.04(-0.10%)
Nov 27, 2023 38.24 38.31 38.17 38.27 18,512 -0.12(-0.32%)
Nov 24, 2023 38.44 38.44 38.34 38.39 3,249 +0.06(+0.16%)
Nov 22, 2023 38.31 38.35 38.17 38.33 32,070 +0.08(+0.20%)
Nov 21, 2023 38.28 38.28 38.20 38.26 22,808 -0.16(-0.42%)
Nov 20, 2023 38.11 38.46 38.09 38.42 17,531 +0.26(+0.67%)
Nov 17, 2023 37.94 38.20 37.94 38.16 24,925 +0.34(+0.90%)
Nov 16, 2023 37.87 37.87 37.64 37.82 13,254 -0.18(-0.48%)
Nov 15, 2023 38.08 38.21 37.99 38.00 20,918 -0.04(-0.11%)
Nov 14, 2023 37.83 38.13 37.83 38.04 19,230 +0.80(+2.14%)
Nov 13, 2023 37.02 37.29 37.00 37.25 26,604 +0.12(+0.32%)
Nov 10, 2023 36.69 37.13 36.67 37.13 23,994 +0.58(+1.58%)
Nov 09, 2023 36.95 36.96 36.54 36.55 25,461 -0.23(-0.62%)
Nov 08, 2023 36.82 36.88 36.61 36.78 21,199 -0.02(-0.06%)
Nov 07, 2023 36.74 36.91 36.73 36.80 103,494 -0.14(-0.37%)
Nov 06, 2023 37.03 37.04 36.85 36.94 39,752 -0.07(-0.20%)
Nov 03, 2023 36.96 37.14 36.89 37.01 27,429 +0.43(+1.18%)
Nov 02, 2023 36.38 36.61 36.38 36.58 170,333 +0.62(+1.71%)
Nov 01, 2023 35.63 36.02 35.63 35.96 83,076 +0.40(+1.12%)
Oct 31, 2023 35.46 35.59 35.25 35.57 44,001 +0.11(+0.31%)
Oct 30, 2023 35.25 35.55 35.20 35.46 34,289 +0.43(+1.23%)
Oct 27, 2023 35.40 35.40 34.95 35.03 13,951 -0.26(-0.72%)
Oct 26, 2023 35.44 35.55 35.23 35.28 11,996 -0.49(-1.36%)
Oct 25, 2023 36.27 36.27 35.77 35.77 26,882 -0.65(-1.79%)
Oct 24, 2023 36.39 36.50 36.19 36.42 12,098 +0.31(+0.85%)
Oct 23, 2023 36.10 36.41 36.03 36.11 18,065 +0.04(+0.11%)
Oct 20, 2023 36.13 36.24 36.07 36.07 6,384 -0.44(-1.20%)
Oct 19, 2023 36.90 36.90 36.40 36.51 11,588 -0.27(-0.72%)
Oct 18, 2023 37.06 37.10 36.71 36.78 18,767 -0.47(-1.25%)
Oct 17, 2023 37.03 37.41 36.92 37.25 26,379 -0.10(-0.26%)
Oct 16, 2023 37.25 37.41 37.19 37.34 123,585 +0.43(+1.16%)
Oct 13, 2023 37.38 37.45 36.86 36.92 34,991 -0.28(-0.76%)
Oct 12, 2023 37.37 37.51 37.04 37.20 41,183 -0.11(-0.28%)
Oct 11, 2023 37.25 37.31 37.06 37.30 47,673 +0.18(+0.48%)
Oct 10, 2023 36.97 37.36 36.97 37.12 79,299 +0.24(+0.66%)
Oct 09, 2023 36.53 36.94 36.48 36.88 13,264 +0.18(+0.49%)
Oct 06, 2023 35.96 36.77 35.95 36.70 23,617 +0.54(+1.50%)
Oct 05, 2023 36.18 36.22 35.93 36.15 19,622 -0.04(-0.11%)
Oct 04, 2023 36.00 36.21 35.87 36.19 22,262 +0.25(+0.70%)
Oct 03, 2023 36.23 36.33 35.87 35.94 12,858 -0.48(-1.32%)
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.