Skip to main content

Pacer Lunt Large Cap Alternator ETF (NY: ALTL )

34.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 34.61 34.61 34.23 34.26 24,244 -0.41(-1.18%)
May 24, 2024 34.70 34.75 34.64 34.67 15,156 +0.08(+0.22%)
May 23, 2024 35.02 35.02 34.59 34.59 24,911 -0.45(-1.29%)
May 22, 2024 35.03 35.18 35.02 35.04 28,420 -0.04(-0.11%)
May 21, 2024 35.08 35.11 34.99 35.08 23,557 +0.02(+0.06%)
May 20, 2024 35.25 35.25 35.06 35.06 53,243 -0.18(-0.51%)
May 17, 2024 35.20 35.24 35.07 35.24 62,574 +0.06(+0.17%)
May 16, 2024 35.08 35.23 35.07 35.18 24,841 +0.19(+0.54%)
May 15, 2024 34.94 35.05 34.94 34.99 21,537 +0.12(+0.36%)
May 14, 2024 34.95 34.95 34.70 34.87 32,885 +0.01(+0.01%)
May 13, 2024 34.96 35.06 34.84 34.86 144,583 -0.05(-0.13%)
May 10, 2024 34.81 34.93 34.80 34.91 65,400 +0.15(+0.45%)
May 09, 2024 34.56 34.76 34.56 34.75 54,178 +0.19(+0.55%)
May 08, 2024 34.54 34.58 34.50 34.56 43,920 -0.01(-0.03%)
May 07, 2024 34.41 34.57 34.40 34.57 96,883 +0.31(+0.89%)
May 06, 2024 34.25 34.27 34.13 34.26 35,999 +0.11(+0.34%)
May 03, 2024 34.12 34.17 33.91 34.15 100,553 +0.15(+0.44%)
May 02, 2024 34.05 34.09 33.88 34.00 262,777 +0.02(+0.06%)
May 01, 2024 33.91 34.24 33.81 33.98 57,334 -0.01(-0.03%)
Apr 30, 2024 34.11 34.16 33.98 33.99 30,583 -0.24(-0.70%)
Apr 29, 2024 34.12 34.24 34.11 34.23 29,695 +0.15(+0.45%)
Apr 26, 2024 34.16 34.22 34.08 34.08 50,145 -0.20(-0.57%)
Apr 25, 2024 34.27 34.40 34.07 34.27 26,981 -0.08(-0.23%)
Apr 24, 2024 34.11 34.38 34.02 34.35 42,848 +0.11(+0.32%)
Apr 23, 2024 34.22 34.30 34.21 34.24 30,936 +0.10(+0.29%)
Apr 22, 2024 34.00 34.29 33.92 34.14 58,004 +0.24(+0.71%)
Apr 19, 2024 33.64 33.90 33.64 33.90 29,113 +0.36(+1.07%)
Apr 18, 2024 33.52 33.60 33.42 33.54 38,458 +0.11(+0.33%)
Apr 17, 2024 33.46 33.51 33.28 33.43 46,950 +0.12(+0.36%)
Apr 16, 2024 33.46 33.48 33.31 33.31 63,893 -0.11(-0.33%)
Apr 15, 2024 33.82 33.86 33.36 33.42 69,740 -0.14(-0.42%)
Apr 12, 2024 33.75 33.83 33.49 33.56 31,256 -0.29(-0.86%)
Apr 11, 2024 34.17 34.19 33.85 33.85 80,823 -0.29(-0.85%)
Apr 10, 2024 34.18 34.27 34.02 34.14 85,840 -0.37(-1.07%)
Apr 09, 2024 34.51 34.51 34.28 34.51 44,392 +0.08(+0.23%)
Apr 08, 2024 34.41 34.52 34.40 34.43 61,261 -0.01(-0.03%)
Apr 05, 2024 34.32 34.50 34.29 34.44 43,785 +0.11(+0.32%)
Apr 04, 2024 34.80 34.80 34.26 34.33 35,352 -0.27(-0.78%)
Apr 03, 2024 34.73 34.76 34.55 34.60 111,494 -0.16(-0.46%)
Apr 02, 2024 34.79 34.87 34.73 34.76 53,842 -0.08(-0.23%)
Apr 01, 2024 35.07 35.07 34.82 34.84 51,761 -0.20(-0.57%)
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%)
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.