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
2023-12-29 33.50 33.64 33.47 33.63 0.2M
2023-12-28 33.42 33.59 33.42 33.56 0.3M
2023-12-27 33.36 33.45 33.33 33.45 0.1M
2023-12-26 33.43 33.63 33.43 33.58 0.1M
2023-12-22 33.37 33.58 33.37 33.45 0.2M
2023-12-21 33.17 33.32 33.06 33.29 0.1M
2023-12-20 33.42 33.47 33.04 33.06 0.2M
2023-12-19 33.46 33.55 33.43 33.55 0.2M
2023-12-18 33.39 33.53 33.38 33.45 0.1M
2023-12-15 33.43 33.44 33.18 33.27 0.2M
2023-12-14 34.23 34.23 33.59 33.62 0.3M
2023-12-13 33.53 34.12 33.51 34.12 0.1M
2023-12-12 33.47 33.57 33.37 33.54 0.1M
2023-12-11 33.18 33.42 33.18 33.42 0.1M
2023-12-08 33.17 33.20 33.02 33.12 0.1M
2023-12-07 33.22 33.26 33.13 33.18 0.1M
2023-12-06 33.15 33.21 33.10 33.18 0.4M
2023-12-05 33.25 33.30 33.10 33.11 0.5M
2023-12-04 33.13 33.37 33.13 33.32 0.1M
2023-12-01 33.02 33.28 33.01 33.27 0.4M
2023-11-30 32.71 33.05 32.66 33.04 0.1M
2023-11-29 32.89 32.89 32.65 32.68 0.2M
2023-11-28 32.85 32.98 32.82 32.83 0.1M
2023-11-27 32.94 32.94 32.85 32.88 0.1M
2023-11-24 32.87 32.96 32.85 32.96 0.0M
2023-11-22 32.76 32.88 32.73 32.87 0.1M
2023-11-21 32.60 32.71 32.54 32.69 0.1M
2023-11-20 32.46 32.64 32.41 32.58 0.1M
2023-11-17 32.68 32.68 32.50 32.54 1.1M
2023-11-16 32.50 32.61 32.50 32.56 0.1M
2023-11-15 32.53 32.60 32.46 32.49 0.1M
2023-11-14 32.38 32.58 32.33 32.51 0.1M
2023-11-13 32.07 32.21 32.07 32.11 0.3M
2023-11-10 32.01 32.14 31.87 32.11 0.1M
2023-11-09 32.11 32.11 31.90 31.91 0.1M
2023-11-08 32.18 32.21 31.95 32.08 0.1M
2023-11-07 32.15 32.22 32.09 32.14 0.1M
2023-11-06 32.23 32.25 32.16 32.19 0.1M
2023-11-03 32.21 32.36 32.19 32.20 0.0M
2023-11-02 31.67 32.03 31.67 31.99 0.3M
2023-11-01 31.45 31.55 31.12 31.55 0.1M
2023-10-31 31.36 31.59 31.18 31.53 0.1M
2023-10-30 31.33 31.55 31.04 31.37 0.1M
2023-10-27 31.55 31.58 31.08 31.16 0.1M
2023-10-26 31.56 31.69 31.23 31.36 0.1M
2023-10-25 32.12 32.12 31.51 31.57 0.1M
2023-10-24 32.46 32.67 32.20 32.44 0.1M
2023-10-23 32.16 32.72 32.02 32.27 0.1M
2023-10-20 32.88 32.88 32.37 32.37 0.1M
2023-10-19 33.65 33.74 32.94 33.04 0.1M
2023-10-18 34.10 34.10 33.53 33.60 0.1M
2023-10-17 33.85 34.61 33.83 34.43 0.1M
2023-10-16 33.88 34.28 33.83 34.19 0.1M
2023-10-13 34.29 34.29 33.56 33.67 0.1M
2023-10-12 34.80 34.80 34.00 34.21 0.1M
2023-10-11 34.65 34.80 34.44 34.73 0.1M
2023-10-10 34.22 34.80 34.22 34.52 0.1M
2023-10-09 33.76 34.18 33.62 34.11 0.1M
2023-10-06 33.35 34.27 33.27 34.08 0.1M
2023-10-05 33.77 33.82 33.33 33.61 0.2M
2023-10-04 33.65 33.83 33.35 33.81 0.0M
2023-10-03 33.95 34.06 33.32 33.46 0.1M
2023-10-02 34.36 34.45 34.05 34.20 0.1M
2023-09-29 34.79 34.97 34.35 34.45 0.3M
2023-09-28 33.83 34.60 33.83 34.38 0.5M
2023-09-27 34.00 34.13 33.63 33.94 0.2M
2023-09-26 34.09 34.21 33.76 33.81 0.1M
2023-09-25 34.07 34.41 34.07 34.38 0.1M
2023-09-22 34.65 34.69 34.24 34.25 0.0M
2023-09-21 34.88 34.94 34.46 34.47 0.1M
2023-09-20 35.83 36.00 35.26 35.27 0.1M
2023-09-19 35.70 35.83 35.48 35.67 0.1M
2023-09-18 35.88 35.93 35.75 35.79 0.1M
2023-09-15 36.25 36.32 35.94 35.99 0.1M
2023-09-14 36.27 36.50 36.11 36.46 0.1M
2023-09-13 36.22 36.24 35.88 35.97 0.1M
2023-09-12 36.32 36.53 36.18 36.22 0.1M
2023-09-11 36.66 36.69 36.31 36.40 0.1M
2023-09-08 36.37 36.46 36.26 36.33 0.1M
2023-09-07 36.56 36.56 36.19 36.39 0.2M
2023-09-06 37.09 37.21 36.73 37.01 0.1M
2023-09-05 37.37 37.45 37.15 37.20 0.0M
2023-09-01 37.57 37.65 37.41 37.53 0.0M
2023-08-31 37.25 37.51 37.25 37.36 0.1M
2023-08-30 37.00 37.27 36.95 37.21 0.0M
2023-08-29 36.19 37.09 36.19 37.08 0.0M
2023-08-28 36.11 36.36 36.11 36.27 0.1M
2023-08-25 35.79 36.04 35.37 35.88 0.1M
2023-08-24 36.48 36.48 35.68 35.69 0.2M
2023-08-23 35.74 36.40 35.74 36.31 0.1M
2023-08-22 36.18 36.18 35.71 35.76 0.1M
2023-08-21 35.84 36.05 35.64 36.00 0.1M
2023-08-18 35.31 35.80 35.31 35.71 0.2M
2023-08-17 36.26 36.31 35.69 35.77 0.1M
2023-08-16 36.55 36.70 36.11 36.11 0.1M
2023-08-15 36.99 36.99 36.67 36.69 0.0M
2023-08-14 36.82 37.29 36.76 37.29 0.1M
2023-08-11 37.03 37.21 36.92 36.99 0.1M
2023-08-10 37.63 37.97 37.21 37.37 0.1M
2023-08-09 37.85 37.85 37.38 37.39 0.1M
2023-08-08 37.56 37.89 37.30 37.87 0.1M
2023-08-07 37.81 38.05 37.79 38.05 0.1M
2023-08-04 37.90 38.18 37.59 37.66 0.2M
2023-08-03 37.75 37.95 37.58 37.81 0.5M
2023-08-02 38.67 38.67 37.98 38.14 0.1M
2023-08-01 39.26 39.38 39.05 39.34 0.1M
2023-07-31 39.50 39.66 39.47 39.62 0.1M
2023-07-28 39.31 39.42 39.12 39.32 0.1M
2023-07-27 39.50 39.59 38.68 38.78 0.1M
2023-07-26 38.60 38.93 38.50 38.82 0.1M
2023-07-25 38.64 38.93 38.64 38.73 0.1M
2023-07-24 38.61 38.77 38.38 38.65 0.1M
2023-07-21 38.94 38.94 38.55 38.60 0.1M
2023-07-20 39.07 39.11 38.56 38.61 0.1M
2023-07-19 39.54 39.63 39.37 39.50 0.3M
2023-07-18 39.00 39.47 39.00 39.42 0.1M
2023-07-17 38.54 39.17 38.54 39.04 0.1M
2023-07-14 39.13 39.13 38.56 38.65 0.1M
2023-07-13 38.97 39.23 38.93 39.16 0.1M
2023-07-12 38.83 38.89 38.57 38.69 0.1M
2023-07-11 38.07 38.37 38.02 38.31 0.1M
2023-07-10 37.19 37.90 37.19 37.90 0.1M
2023-07-07 36.94 37.62 36.94 37.22 0.1M
2023-07-06 36.86 36.99 36.49 36.96 0.1M
2023-07-05 37.57 37.61 37.41 37.43 0.1M
2023-07-03 37.56 37.79 37.56 37.77 0.0M
2023-06-30 37.41 37.70 37.34 37.54 0.1M
2023-06-29 37.06 37.16 36.85 37.08 0.1M
2023-06-28 36.64 37.03 36.61 36.95 0.1M
2023-06-27 36.01 36.84 35.97 36.80 0.1M
2023-06-26 35.87 36.25 35.84 35.87 0.1M
2023-06-23 35.77 36.07 35.76 35.90 0.1M
2023-06-22 36.16 36.30 35.99 36.24 0.1M
2023-06-21 36.77 36.83 36.40 36.46 0.1M
2023-06-20 36.87 37.00 36.59 36.89 0.1M
2023-06-16 37.69 37.70 37.04 37.10 0.1M
2023-06-15 36.84 37.56 36.83 37.41 0.1M
2023-06-14 37.15 37.39 36.70 37.10 0.1M
2023-06-13 36.85 37.18 36.85 37.13 0.2M
2023-06-12 36.05 36.54 35.98 36.54 0.1M
2023-06-09 36.04 36.20 35.77 35.83 0.3M
2023-06-08 35.70 35.89 35.48 35.83 0.1M
2023-06-07 35.79 36.02 35.60 35.72 0.2M
2023-06-06 34.99 35.77 34.91 35.61 0.1M
2023-06-05 35.13 35.29 34.84 35.05 0.2M
2023-06-02 34.83 35.34 34.76 35.23 0.2M
2023-06-01 34.42 34.47 34.23 34.43 0.2M
2023-05-31 34.21 34.46 34.13 34.34 0.1M
2023-05-30 34.34 34.41 34.21 34.25 0.1M
2023-05-26 34.43 34.53 34.31 34.41 0.1M
2023-05-25 34.65 34.65 34.27 34.41 0.2M
2023-05-24 34.93 34.96 34.73 34.73 0.2M
2023-05-23 35.19 35.20 34.98 34.98 0.2M
2023-05-22 35.40 35.53 35.23 35.26 0.3M
2023-05-19 35.45 35.61 35.33 35.41 0.1M
2023-05-18 35.34 35.40 35.10 35.35 0.1M
2023-05-17 35.49 35.50 35.23 35.43 0.3M
2023-05-16 35.74 35.74 35.37 35.37 0.1M
2023-05-15 36.05 36.10 35.70 35.83 0.1M
2023-05-12 36.03 36.10 35.82 36.00 0.1M
2023-05-11 36.02 36.02 35.76 35.94 0.3M
2023-05-10 36.14 36.18 35.80 36.06 0.1M
2023-05-09 36.02 36.10 35.94 36.00 0.1M
2023-05-08 36.12 36.15 36.00 36.07 0.2M
2023-05-05 35.90 36.18 35.88 36.15 0.1M
2023-05-04 35.81 35.90 35.63 35.77 0.3M
2023-05-03 36.14 36.24 35.87 35.90 0.2M
2023-05-02 36.34 36.34 35.81 36.07 0.6M
2023-05-01 36.49 36.65 36.37 36.46 0.3M
2023-04-28 35.82 36.46 35.81 36.45 0.7M
2023-04-27 35.47 35.90 35.29 35.88 0.2M
2023-04-26 35.61 35.70 35.16 35.25 0.4M
2023-04-25 36.41 36.41 35.55 35.55 0.5M
2023-04-24 36.65 36.76 36.41 36.70 0.2M
2023-04-21 36.70 36.77 36.42 36.68 0.2M
2023-04-20 36.75 37.14 36.65 36.77 0.3M
2023-04-19 36.89 37.21 36.84 37.11 0.2M
2023-04-18 37.33 37.44 37.00 37.17 0.1M
2023-04-17 36.84 37.08 36.75 37.06 0.1M
2023-04-14 36.97 37.36 36.60 36.87 0.1M
2023-04-13 36.75 37.16 36.68 37.05 0.1M
2023-04-12 37.46 37.50 36.51 36.55 0.2M
2023-04-11 37.09 37.34 36.97 37.12 0.1M
2023-04-10 36.26 36.97 36.26 36.97 0.3M
2023-04-06 36.35 36.60 36.04 36.51 0.1M
2023-04-05 36.96 36.96 36.29 36.49 0.2M
2023-04-04 37.80 37.80 37.06 37.21 0.4M
2023-04-03 37.77 37.85 37.39 37.70 0.1M
2023-03-31 37.39 37.98 37.39 37.97 0.1M
2023-03-30 37.42 37.54 37.12 37.30 0.1M
2023-03-29 36.56 37.02 36.46 36.98 0.1M
2023-03-28 36.08 36.16 35.80 36.10 0.1M
2023-03-27 36.52 36.65 35.99 36.14 0.1M
2023-03-24 36.13 36.25 35.72 36.22 0.2M
2023-03-23 36.54 37.13 35.97 36.38 0.2M
2023-03-22 37.01 37.39 36.17 36.17 0.1M
2023-03-21 36.71 37.05 36.67 37.02 0.1M
2023-03-20 36.14 36.40 35.92 36.21 0.1M
2023-03-17 36.37 36.55 35.77 35.98 0.2M
2023-03-16 35.69 36.72 35.56 36.58 0.2M
2023-03-15 35.79 36.03 35.23 35.97 0.3M
2023-03-14 36.63 36.83 35.78 36.49 0.4M
2023-03-13 35.60 36.20 35.05 35.68 0.3M
2023-03-10 37.45 37.45 36.04 36.38 0.2M
2023-03-09 38.63 38.89 37.44 37.48 0.1M
2023-03-08 38.55 38.82 38.41 38.82 0.3M
2023-03-07 39.04 39.26 38.46 38.51 0.1M
2023-03-06 39.53 39.75 39.01 39.07 0.1M
2023-03-03 38.82 39.48 38.75 39.40 0.1M
2023-03-02 37.91 38.64 37.78 38.54 0.4M
2023-03-01 38.44 38.59 38.14 38.27 0.1M
2023-02-28 38.29 38.69 38.17 38.38 0.1M
2023-02-27 38.63 38.78 38.26 38.34 0.2M
2023-02-24 38.18 38.27 37.92 38.12 0.1M
2023-02-23 39.02 39.09 38.27 38.91 0.1M
2023-02-22 38.61 38.85 38.33 38.57 0.2M
2023-02-21 39.23 39.40 38.45 38.48 0.2M
2023-02-17 39.97 39.99 39.37 39.78 0.2M
2023-02-16 40.66 40.87 40.23 40.26 0.5M
2023-02-15 40.59 41.20 40.55 41.20 0.1M
2023-02-14 40.18 40.98 39.99 40.79 0.1M
2023-02-13 39.85 40.47 39.72 40.46 0.2M
2023-02-10 39.91 39.99 39.50 39.73 0.1M
2023-02-09 41.10 41.30 40.08 40.28 0.1M
2023-02-08 40.91 41.10 40.38 40.48 0.2M
2023-02-07 40.39 41.26 40.17 41.13 0.5M
2023-02-06 40.42 40.71 40.20 40.32 0.3M
2023-02-03 40.87 41.67 40.74 40.87 0.2M
2023-02-02 41.23 42.11 41.15 41.76 0.5M
2023-02-01 40.42 40.73 40.07 40.52 0.3M
2023-01-31 40.16 40.47 40.00 40.47 0.3M
2023-01-30 40.00 40.40 40.00 40.06 0.2M
2023-01-27 40.15 40.27 39.97 40.10 0.3M
2023-01-26 40.20 40.22 39.98 40.21 0.2M
2023-01-25 39.87 40.17 39.77 40.17 0.3M
2023-01-24 39.86 40.21 39.67 40.10 0.1M
2023-01-23 39.89 40.21 39.84 39.94 0.2M
2023-01-20 39.74 39.92 39.35 39.92 0.1M
2023-01-19 39.84 39.87 39.62 39.63 0.2M
2023-01-18 40.89 40.89 39.87 39.92 0.5M
2023-01-17 40.97 41.10 40.74 40.79 0.1M
2023-01-13 40.80 40.96 40.60 40.91 0.1M
2023-01-12 41.19 41.19 40.86 40.94 0.2M
2023-01-11 41.04 41.17 40.88 41.13 0.3M
2023-01-10 40.86 40.87 40.63 40.87 0.2M
2023-01-09 41.19 41.32 40.81 40.81 0.1M
2023-01-06 40.57 41.19 40.57 41.12 0.1M
2023-01-05 40.59 40.59 40.15 40.22 0.1M
2023-01-04 40.58 40.94 40.50 40.73 0.2M
2023-01-03 40.59 40.59 40.06 40.46 0.1M