Pacer Lunt Large Cap Alternator ETF

ALTL
🏛️ usa →
42.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.68 40.70 40.16 40.46 0.2M
2022-12-29 40.72 40.90 40.57 40.77 0.3M
2022-12-28 40.87 41.09 40.45 40.47 0.2M
2022-12-27 40.80 40.96 40.61 40.89 0.1M
2022-12-23 40.43 40.71 40.32 40.71 0.2M
2022-12-22 40.39 40.43 39.88 40.42 0.2M
2022-12-21 40.43 40.81 40.43 40.81 0.1M
2022-12-20 40.27 40.39 40.08 40.27 0.1M
2022-12-19 40.38 40.62 40.04 40.26 0.1M
2022-12-16 40.43 40.49 40.09 40.38 0.2M
2022-12-15 41.19 41.19 40.62 40.83 0.2M
2022-12-14 41.45 41.89 41.16 41.37 0.1M
2022-12-13 42.22 42.22 41.24 41.51 0.1M
2022-12-12 41.07 41.49 40.88 41.49 0.1M
2022-12-09 41.17 41.28 40.91 40.93 0.1M
2022-12-08 40.98 41.27 40.98 41.20 0.1M
2022-12-07 40.95 41.23 40.83 40.98 0.4M
2022-12-06 41.11 41.14 40.74 40.98 0.1M
2022-12-05 41.33 41.33 40.97 41.03 0.2M
2022-12-02 41.19 41.56 41.07 41.51 0.5M
2022-12-01 41.61 41.75 41.27 41.39 0.2M
2022-11-30 40.56 41.37 40.34 41.37 0.2M
2022-11-29 40.59 40.59 40.35 40.56 0.1M
2022-11-28 40.78 40.94 40.52 40.61 0.1M
2022-11-25 40.84 40.99 40.84 40.97 0.1M
2022-11-23 40.54 40.78 40.54 40.76 0.1M
2022-11-22 40.50 40.63 40.40 40.60 0.2M
2022-11-21 40.06 40.39 40.06 40.37 0.2M
2022-11-18 39.81 40.06 39.76 40.01 0.2M
2022-11-17 39.38 39.49 39.20 39.45 0.3M
2022-11-16 39.42 39.83 39.42 39.63 0.5M
2022-11-15 39.59 39.67 39.09 39.43 0.4M
2022-11-14 39.49 39.79 39.25 39.25 0.2M
2022-11-11 40.02 40.02 39.24 39.50 0.4M
2022-11-10 39.72 39.99 39.37 39.94 0.3M
2022-11-09 38.97 39.26 38.73 38.76 0.1M
2022-11-08 38.98 39.35 38.82 39.14 0.3M
2022-11-07 38.92 39.00 38.63 38.87 0.2M
2022-11-04 38.82 39.07 38.37 38.89 0.2M
2022-11-03 38.42 38.80 38.18 38.57 0.3M
2022-11-02 39.18 39.60 38.63 38.63 0.2M
2022-11-01 39.83 39.96 39.13 39.18 0.2M
2022-10-31 39.04 39.29 38.78 38.95 0.3M
2022-10-28 38.33 39.32 38.12 39.30 0.1M
2022-10-27 38.78 39.10 38.26 38.32 0.2M
2022-10-26 38.50 39.45 38.29 38.59 0.2M
2022-10-25 37.62 38.69 37.62 38.64 0.2M
2022-10-24 37.37 37.63 36.67 37.53 0.1M
2022-10-21 36.03 37.30 35.85 37.24 0.5M
2022-10-20 36.39 37.21 36.07 36.21 0.2M
2022-10-19 36.56 36.90 36.11 36.32 0.4M
2022-10-18 37.24 37.48 36.35 36.81 0.4M
2022-10-17 36.05 36.43 35.99 36.20 0.1M
2022-10-14 36.60 36.81 35.05 35.10 0.3M
2022-10-13 34.54 36.48 34.16 36.25 0.1M
2022-10-12 35.66 35.89 35.29 35.67 0.2M
2022-10-11 36.13 36.34 35.29 35.63 0.6M
2022-10-10 37.20 37.21 35.90 36.34 0.1M
2022-10-07 37.95 37.95 36.94 37.14 0.1M
2022-10-06 38.63 39.21 38.28 38.59 0.1M
2022-10-05 38.21 38.94 37.73 38.74 0.2M
2022-10-04 37.84 38.82 37.84 38.82 0.5M
2022-10-03 36.31 37.18 35.81 36.88 0.2M
2022-09-30 36.39 36.95 35.82 35.82 0.1M
2022-09-29 37.15 37.22 36.25 36.60 0.1M
2022-09-28 36.82 37.92 36.68 37.77 0.2M
2022-09-27 37.05 37.38 36.27 36.70 0.2M
2022-09-26 36.82 37.53 36.38 36.43 0.2M
2022-09-23 37.21 37.21 36.22 36.85 0.4M
2022-09-22 38.76 38.76 37.55 37.69 0.4M
2022-09-21 40.00 40.59 38.90 38.92 0.1M
2022-09-20 40.26 40.26 39.50 39.77 0.2M
2022-09-19 39.79 40.60 39.79 40.54 0.2M
2022-09-16 40.01 40.19 39.56 40.12 0.2M
2022-09-15 40.67 41.62 40.47 40.63 0.1M
2022-09-14 40.81 41.03 40.26 40.93 0.1M
2022-09-13 41.37 41.49 40.53 40.62 0.4M
2022-09-12 42.62 42.96 42.42 42.84 0.3M
2022-09-09 41.85 42.46 41.85 42.39 0.2M
2022-09-08 40.48 41.48 40.20 41.46 0.2M
2022-09-07 39.67 40.91 39.67 40.82 0.0M
2022-09-06 40.02 40.05 39.16 39.64 0.1M
2022-09-02 40.67 40.86 39.63 39.82 0.1M
2022-09-01 39.91 40.09 39.06 40.07 0.3M
2022-08-31 41.06 41.19 40.28 40.35 0.2M
2022-08-30 41.41 41.56 40.26 40.69 0.1M
2022-08-29 41.13 41.54 40.90 41.11 0.1M
2022-08-26 43.58 43.59 41.50 41.50 0.2M
2022-08-25 42.70 43.52 42.70 43.49 0.3M
2022-08-24 42.06 42.73 42.06 42.46 0.2M
2022-08-23 41.80 42.46 41.77 41.97 0.1M
2022-08-22 42.39 42.39 41.63 41.74 0.2M
2022-08-19 44.08 44.08 43.04 43.18 0.1M
2022-08-18 44.30 44.62 44.13 44.52 0.1M
2022-08-17 44.69 44.69 43.86 44.26 0.2M
2022-08-16 45.00 45.44 44.53 45.16 0.1M
2022-08-15 44.84 45.30 44.77 45.17 0.2M
2022-08-12 44.38 45.10 44.12 45.10 0.2M
2022-08-11 44.51 45.00 43.99 44.06 0.3M
2022-08-10 43.64 44.11 43.35 43.99 0.4M
2022-08-09 43.06 43.06 42.11 42.41 0.2M
2022-08-08 43.54 44.15 43.28 43.41 0.2M
2022-08-05 42.87 43.64 42.81 43.33 0.4M
2022-08-04 43.26 43.49 43.00 43.45 0.4M
2022-08-03 42.74 43.34 42.59 43.24 0.2M
2022-08-02 42.27 43.08 42.07 42.59 0.1M
2022-08-01 42.55 42.62 42.41 42.54 0.1M
2022-07-29 42.36 42.71 42.36 42.65 0.2M
2022-07-28 41.80 42.48 41.61 42.44 0.3M
2022-07-27 41.53 41.72 41.17 41.62 0.2M
2022-07-26 41.24 41.48 41.19 41.42 0.1M
2022-07-25 41.07 41.29 40.98 41.25 0.1M
2022-07-22 40.91 41.10 40.74 40.97 0.2M
2022-07-21 40.59 40.78 40.46 40.76 0.1M
2022-07-20 40.91 40.92 40.48 40.60 0.2M
2022-07-19 40.53 40.90 40.51 40.85 0.2M
2022-07-18 40.86 40.86 40.21 40.26 0.1M
2022-07-15 40.70 40.84 40.54 40.77 0.1M
2022-07-14 40.06 40.44 39.98 40.38 0.2M
2022-07-13 40.46 40.94 40.38 40.62 0.2M
2022-07-12 40.97 41.31 40.65 40.81 0.2M
2022-07-11 40.90 41.15 40.86 41.06 0.1M
2022-07-08 41.11 41.19 40.96 41.00 0.1M
2022-07-07 41.34 41.34 41.06 41.12 0.2M
2022-07-06 41.03 41.41 40.88 41.17 0.1M
2022-07-05 41.31 41.31 40.28 40.91 0.1M
2022-07-01 40.99 41.60 40.85 41.52 0.3M
2022-06-30 40.65 41.17 40.50 40.93 0.2M
2022-06-29 40.85 40.97 40.74 40.89 0.1M
2022-06-28 41.28 41.47 40.74 40.77 0.1M
2022-06-27 41.00 41.31 40.97 41.15 0.0M
2022-06-24 40.40 41.06 40.39 41.01 0.1M
2022-06-23 39.73 40.20 39.73 40.18 0.1M
2022-06-22 39.27 39.99 39.24 39.66 0.1M
2022-06-21 39.06 39.64 39.00 39.48 0.1M
2022-06-17 38.76 38.97 38.49 38.68 0.1M
2022-06-16 38.89 38.99 38.53 38.81 0.1M
2022-06-15 39.52 39.84 39.00 39.39 0.2M
2022-06-14 39.95 39.95 38.94 39.22 0.6M
2022-06-13 40.46 40.53 39.64 39.82 0.1M
2022-06-10 41.03 41.35 40.78 41.02 0.3M
2022-06-09 42.23 42.39 41.41 41.41 0.1M
2022-06-08 42.76 42.76 42.21 42.26 0.1M
2022-06-07 42.31 42.90 42.25 42.87 0.4M
2022-06-06 42.69 42.79 42.45 42.50 0.1M
2022-06-03 42.56 42.74 42.43 42.51 0.2M
2022-06-02 42.69 42.84 41.94 42.83 0.1M
2022-06-01 43.04 43.04 42.23 42.59 0.3M
2022-05-31 43.04 43.13 42.54 42.89 0.1M
2022-05-27 42.80 43.26 42.80 43.26 0.2M
2022-05-26 42.65 42.85 42.65 42.66 0.4M
2022-05-25 42.38 42.53 42.19 42.44 0.5M
2022-05-24 41.84 42.50 41.65 42.44 0.1M
2022-05-23 41.71 42.03 41.58 41.92 0.1M
2022-05-20 41.59 41.59 40.81 41.42 0.1M
2022-05-19 41.39 41.57 40.87 41.30 0.1M
2022-05-18 42.78 42.78 41.52 41.60 0.1M
2022-05-17 43.06 43.06 42.46 43.02 0.1M
2022-05-16 42.61 42.97 42.50 42.78 0.1M
2022-05-13 42.53 42.74 42.23 42.72 0.7M
2022-05-12 42.23 42.35 41.80 42.26 0.1M
2022-05-11 42.26 42.86 42.20 42.28 0.2M
2022-05-10 43.00 43.05 42.02 42.26 0.3M
2022-05-09 42.60 43.00 42.41 42.63 0.3M
2022-05-06 42.75 43.03 42.52 42.92 0.1M
2022-05-05 43.54 43.65 42.71 42.94 0.1M
2022-05-04 43.00 43.78 42.83 43.72 0.2M
2022-05-03 42.82 43.28 42.68 42.86 0.1M
2022-05-02 43.36 43.36 42.10 42.71 0.3M
2022-04-29 44.29 44.29 43.10 43.10 0.1M
2022-04-28 44.29 44.62 44.04 44.53 0.1M
2022-04-27 44.22 44.61 44.03 44.13 0.2M
2022-04-26 44.60 44.79 44.07 44.08 0.1M
2022-04-25 44.60 44.68 43.85 44.57 0.0M
2022-04-22 45.61 45.61 44.62 44.62 0.1M
2022-04-21 46.06 46.09 45.47 45.60 0.1M
2022-04-20 45.49 45.95 45.49 45.83 0.1M
2022-04-19 44.86 45.29 44.86 45.27 0.1M
2022-04-18 45.09 45.09 44.56 44.73 0.1M
2022-04-14 45.18 45.32 44.99 45.01 0.0M
2022-04-13 45.14 45.14 44.82 45.06 0.1M
2022-04-12 45.18 45.35 44.92 45.02 0.1M
2022-04-11 45.34 45.56 45.00 45.07 0.1M
2022-04-08 45.33 45.59 45.26 45.35 0.1M
2022-04-07 45.15 45.42 44.87 45.29 0.2M
2022-04-06 44.28 45.20 44.28 45.16 0.1M
2022-04-05 44.48 44.92 44.44 44.49 0.2M
2022-04-04 44.68 44.68 44.12 44.40 0.1M
2022-04-01 45.13 45.13 44.27 44.72 0.1M
2022-03-31 45.31 45.74 44.75 44.80 0.1M
2022-03-30 46.31 46.31 45.15 45.41 0.2M
2022-03-29 45.73 46.40 45.46 46.30 0.3M
2022-03-28 44.85 45.16 44.31 45.15 0.0M
2022-03-25 45.02 45.02 44.46 44.97 0.1M
2022-03-24 44.43 45.06 44.04 45.06 0.1M
2022-03-23 44.86 45.02 44.17 44.17 0.1M
2022-03-22 44.53 45.27 44.53 45.15 0.1M
2022-03-21 44.71 44.85 43.94 44.47 0.0M
2022-03-18 43.69 44.85 43.59 44.80 0.0M
2022-03-17 42.94 43.92 42.87 43.87 0.1M
2022-03-16 41.93 43.12 41.65 43.12 0.2M
2022-03-15 40.26 41.43 40.25 41.39 0.1M
2022-03-14 41.09 41.23 39.93 40.15 0.1M
2022-03-11 42.38 42.38 41.09 41.09 0.0M
2022-03-10 41.74 42.08 41.21 42.00 0.0M
2022-03-09 41.74 42.58 41.74 42.41 0.5M
2022-03-08 40.51 41.92 40.20 40.83 0.3M
2022-03-07 42.63 42.63 40.43 40.47 0.7M
2022-03-04 43.09 43.32 42.20 42.66 0.2M
2022-03-03 44.67 44.67 43.32 43.53 0.1M
2022-03-02 43.50 44.54 43.43 44.33 0.3M
2022-03-01 43.71 43.93 43.14 43.35 0.1M
2022-02-28 43.57 43.78 43.31 43.68 0.2M
2022-02-25 42.78 43.98 42.78 43.98 0.1M
2022-02-24 42.38 42.77 41.95 42.72 0.1M
2022-02-23 43.38 43.45 42.78 42.82 0.0M
2022-02-22 43.39 43.48 43.05 43.27 0.1M
2022-02-18 43.19 43.55 43.17 43.41 0.0M
2022-02-17 43.45 43.55 43.16 43.34 0.1M
2022-02-16 43.45 43.68 43.15 43.57 0.1M
2022-02-15 43.80 43.94 43.42 43.59 0.0M
2022-02-14 43.85 43.85 43.16 43.48 0.1M
2022-02-11 44.11 44.26 43.64 43.75 0.1M
2022-02-10 44.38 44.61 43.87 44.01 0.2M
2022-02-09 45.16 45.16 44.77 44.84 0.2M
2022-02-08 44.51 44.65 44.32 44.58 0.1M
2022-02-07 44.52 44.59 44.28 44.39 0.2M
2022-02-04 44.54 44.81 44.20 44.51 0.2M
2022-02-03 44.97 45.10 44.84 44.91 0.1M
2022-02-02 44.67 45.13 44.60 45.09 0.1M
2022-02-01 44.87 44.87 44.19 44.58 0.3M
2022-01-31 44.15 44.82 44.15 44.81 0.1M
2022-01-28 43.66 44.48 43.30 44.48 0.2M
2022-01-27 43.96 44.32 43.48 43.70 0.1M
2022-01-26 44.46 44.49 43.42 43.63 0.1M
2022-01-25 44.01 44.46 43.62 44.21 0.4M
2022-01-24 44.22 44.62 43.48 44.47 0.2M
2022-01-21 44.71 45.13 44.54 44.62 0.2M
2022-01-20 45.10 45.43 44.65 44.70 0.1M
2022-01-19 45.17 45.44 45.01 45.04 0.1M
2022-01-18 45.58 45.58 44.78 45.21 0.2M
2022-01-14 46.08 46.08 45.29 45.63 0.1M
2022-01-13 46.08 46.08 45.72 45.86 0.1M
2022-01-12 46.03 46.03 45.78 46.00 0.2M
2022-01-11 46.03 46.03 45.50 45.92 0.1M
2022-01-10 46.31 46.31 45.73 45.92 0.5M
2022-01-07 46.47 46.47 46.09 46.18 0.3M
2022-01-06 46.47 46.52 46.16 46.22 0.1M
2022-01-05 46.76 46.83 46.28 46.33 0.3M
2022-01-04 46.74 46.83 46.49 46.65 0.2M
2022-01-03 46.18 46.74 46.10 46.49 0.1M