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
2024-12-31 37.19 37.25 36.99 37.17 0.0M
2024-12-30 37.17 37.17 36.89 37.07 0.0M
2024-12-27 37.38 37.53 37.25 37.37 0.0M
2024-12-26 37.69 37.77 37.68 37.74 0.0M
2024-12-24 37.43 37.72 37.43 37.72 0.0M
2024-12-23 37.36 37.46 37.17 37.46 0.0M
2024-12-20 37.01 37.60 37.01 37.45 0.1M
2024-12-19 37.21 37.30 37.07 37.07 0.0M
2024-12-18 37.85 37.91 37.12 37.12 0.0M
2024-12-17 37.92 38.08 37.85 37.89 0.0M
2024-12-16 38.27 38.36 38.05 38.05 0.0M
2024-12-13 38.34 38.42 38.23 38.26 0.0M
2024-12-12 38.42 38.50 38.32 38.33 0.0M
2024-12-11 38.64 38.64 38.35 38.35 0.0M
2024-12-10 38.60 38.70 38.31 38.59 0.0M
2024-12-09 38.92 38.98 38.59 38.60 0.0M
2024-12-06 39.19 39.24 38.92 38.94 0.0M
2024-12-05 39.16 39.21 39.10 39.13 0.0M
2024-12-04 39.16 39.21 39.11 39.16 0.0M
2024-12-03 39.56 39.56 39.28 39.28 0.0M
2024-12-02 39.87 39.87 39.41 39.50 0.0M
2024-11-29 39.86 39.97 39.85 39.88 0.0M
2024-11-27 39.80 40.00 39.80 39.82 0.0M
2024-11-26 39.54 39.75 39.49 39.71 0.0M
2024-11-25 39.55 39.64 39.37 39.50 0.0M
2024-11-22 39.32 39.48 39.32 39.40 0.0M
2024-11-21 38.93 39.27 38.93 39.25 0.0M
2024-11-20 38.79 38.86 38.63 38.84 0.0M
2024-11-19 38.70 38.84 38.62 38.77 0.0M
2024-11-18 38.67 38.90 38.67 38.83 0.0M
2024-11-15 38.65 38.69 38.62 38.67 0.0M
2024-11-14 39.01 39.01 38.70 38.71 0.0M
2024-11-13 39.04 39.11 38.96 39.04 0.0M
2024-11-12 39.09 39.12 38.94 39.00 0.0M
2024-11-11 39.03 39.28 39.03 39.07 0.0M
2024-11-08 38.74 39.07 38.74 38.96 0.1M
2024-11-07 38.74 38.74 38.61 38.62 0.2M
2024-11-06 38.79 38.79 38.47 38.68 0.0M
2024-11-05 37.71 38.01 37.68 37.99 0.0M
2024-11-04 37.77 37.79 37.54 37.67 0.0M
2024-11-01 37.91 38.03 37.72 37.72 0.0M
2024-10-31 37.96 38.04 37.81 37.81 0.1M
2024-10-30 37.97 38.10 37.97 38.02 0.0M
2024-10-29 38.03 38.14 37.97 37.98 0.0M
2024-10-28 38.16 38.25 38.12 38.14 0.1M
2024-10-25 38.46 38.46 37.98 37.99 0.0M
2024-10-24 38.50 38.55 38.40 38.44 0.0M
2024-10-23 38.42 38.58 38.42 38.55 0.0M
2024-10-22 38.46 38.59 38.39 38.56 0.0M
2024-10-21 38.82 38.84 38.52 38.59 0.0M
2024-10-18 38.76 38.91 38.70 38.87 0.0M
2024-10-17 38.86 38.86 38.72 38.78 0.0M
2024-10-16 38.60 38.86 38.60 38.83 0.0M
2024-10-15 38.61 38.96 38.59 38.59 0.0M
2024-10-14 38.24 38.55 38.24 38.52 0.0M
2024-10-11 37.97 38.22 37.97 38.21 0.0M
2024-10-10 38.06 38.07 37.80 37.86 0.0M
2024-10-09 37.79 38.11 37.78 38.02 0.1M
2024-10-08 37.72 37.85 37.65 37.82 0.0M
2024-10-07 37.94 37.94 37.52 37.59 0.0M
2024-10-04 37.91 38.07 37.81 38.05 0.0M
2024-10-03 38.04 38.04 37.82 37.89 0.1M
2024-10-02 38.10 38.13 37.96 38.11 0.0M
2024-10-01 38.10 38.23 38.04 38.15 0.0M
2024-09-30 38.06 38.16 37.93 38.16 0.0M
2024-09-27 37.96 38.19 37.96 38.05 0.0M
2024-09-26 37.82 38.03 37.82 37.91 0.0M
2024-09-25 38.12 38.12 37.93 37.94 0.0M
2024-09-24 38.11 38.13 38.00 38.03 0.0M
2024-09-23 37.99 38.18 37.99 38.15 0.0M
2024-09-20 37.78 37.94 37.78 37.94 0.0M
2024-09-19 38.11 38.11 37.82 37.94 0.0M
2024-09-18 38.10 38.13 37.80 37.84 0.0M
2024-09-17 38.22 38.31 38.04 38.10 0.0M
2024-09-16 38.10 38.28 38.10 38.22 0.0M
2024-09-13 37.81 38.00 37.75 37.95 0.0M
2024-09-12 37.60 37.75 37.40 37.72 0.0M
2024-09-11 37.71 37.71 37.03 37.58 0.0M
2024-09-10 37.87 37.91 37.68 37.79 0.0M
2024-09-09 37.55 37.90 37.54 37.78 0.0M
2024-09-06 37.73 37.86 37.40 37.40 0.0M
2024-09-05 38.06 38.06 37.56 37.70 0.0M
2024-09-04 37.94 38.17 37.82 38.01 0.0M
2024-09-03 37.81 38.07 37.80 37.87 0.0M
2024-08-30 37.74 37.91 37.54 37.91 0.0M
2024-08-29 37.61 37.72 37.53 37.61 0.0M
2024-08-28 37.47 37.70 37.38 37.54 0.0M
2024-08-27 37.39 37.48 37.39 37.47 0.0M
2024-08-26 37.34 37.58 37.34 37.39 0.0M
2024-08-23 37.23 37.31 37.13 37.28 0.0M
2024-08-22 37.18 37.18 37.03 37.11 0.0M
2024-08-21 37.00 37.09 36.94 37.09 0.0M
2024-08-20 36.92 36.96 36.85 36.88 0.0M
2024-08-19 36.73 36.89 36.73 36.87 0.0M
2024-08-16 36.54 36.75 36.54 36.70 0.0M
2024-08-15 36.56 36.62 36.44 36.56 0.0M
2024-08-14 36.19 36.46 36.14 36.41 0.0M
2024-08-13 36.08 36.21 35.94 36.21 0.1M
2024-08-12 36.18 36.18 35.96 36.03 0.0M
2024-08-09 36.10 36.21 35.87 36.18 0.0M
2024-08-08 35.80 36.16 35.80 36.16 0.0M
2024-08-07 35.95 36.27 35.79 35.80 0.0M
2024-08-06 35.61 36.18 35.61 35.79 0.0M
2024-08-05 36.16 36.29 35.47 35.55 0.0M
2024-08-02 36.35 36.51 36.02 36.32 0.0M
2024-08-01 36.16 36.28 36.03 36.28 0.0M
2024-07-31 36.21 36.23 36.04 36.04 0.1M
2024-07-30 35.91 36.15 35.91 36.12 0.0M
2024-07-29 35.75 35.99 35.73 35.94 0.1M
2024-07-26 35.54 35.91 35.54 35.80 0.0M
2024-07-25 35.47 35.75 35.41 35.41 0.0M
2024-07-24 35.39 35.51 35.27 35.39 0.0M
2024-07-23 35.67 35.70 35.50 35.50 0.0M
2024-07-22 35.55 35.68 35.44 35.68 0.0M
2024-07-19 35.81 35.81 35.41 35.47 0.0M
2024-07-18 35.76 36.09 35.70 35.72 0.0M
2024-07-17 35.57 35.99 35.57 35.91 0.0M
2024-07-16 35.28 35.59 35.28 35.58 0.0M
2024-07-15 35.27 35.37 35.18 35.20 0.1M
2024-07-12 35.16 35.42 35.16 35.24 0.1M
2024-07-11 34.76 35.11 34.76 35.07 0.1M
2024-07-10 34.49 34.74 34.49 34.74 0.0M
2024-07-09 34.49 34.60 34.41 34.47 0.0M
2024-07-08 34.59 34.66 34.48 34.50 0.0M
2024-07-05 34.44 34.59 34.31 34.59 0.0M
2024-07-03 34.52 34.55 34.41 34.43 0.0M
2024-07-02 34.33 34.49 34.33 34.49 0.0M
2024-07-01 34.67 34.76 34.30 34.35 0.0M
2024-06-28 34.69 34.74 34.51 34.56 0.0M
2024-06-27 34.73 34.74 34.57 34.67 0.0M
2024-06-26 34.92 34.92 34.78 34.91 0.0M
2024-06-25 35.38 35.38 35.04 35.05 0.1M
2024-06-24 35.17 35.51 35.14 35.37 0.0M
2024-06-21 35.18 35.18 35.03 35.12 0.0M
2024-06-20 34.93 35.15 34.93 35.08 0.0M
2024-06-18 34.91 34.98 34.80 34.98 0.0M
2024-06-17 34.55 34.92 34.48 34.87 0.0M
2024-06-14 34.56 34.63 34.40 34.63 0.0M
2024-06-13 34.67 34.71 34.49 34.70 0.0M
2024-06-12 34.95 34.95 34.65 34.72 0.0M
2024-06-11 34.71 34.77 34.60 34.77 0.0M
2024-06-10 34.83 34.85 34.65 34.82 0.0M
2024-06-07 34.84 35.04 34.81 34.86 0.0M
2024-06-06 34.88 34.95 34.85 34.87 0.0M
2024-06-05 34.93 34.93 34.71 34.91 0.0M
2024-06-04 34.65 34.95 34.64 34.92 0.0M
2024-06-03 34.77 34.81 34.55 34.71 0.0M
2024-05-31 34.26 34.83 34.26 34.83 0.0M
2024-05-30 34.07 34.24 34.06 34.22 0.0M
2024-05-29 34.09 34.13 33.98 34.01 0.0M
2024-05-28 34.61 34.61 34.23 34.26 0.0M
2024-05-24 34.70 34.75 34.64 34.67 0.0M
2024-05-23 35.02 35.02 34.59 34.59 0.0M
2024-05-22 35.03 35.18 35.02 35.04 0.0M
2024-05-21 35.08 35.11 34.99 35.08 0.0M
2024-05-20 35.25 35.25 35.06 35.06 0.1M
2024-05-17 35.20 35.24 35.07 35.24 0.1M
2024-05-16 35.08 35.23 35.07 35.18 0.0M
2024-05-15 34.94 35.05 34.94 34.99 0.0M
2024-05-14 34.95 34.95 34.71 34.87 0.0M
2024-05-13 34.96 35.06 34.84 34.86 0.1M
2024-05-10 34.81 34.93 34.80 34.91 0.1M
2024-05-09 34.56 34.76 34.56 34.75 0.1M
2024-05-08 34.54 34.58 34.50 34.56 0.0M
2024-05-07 34.41 34.57 34.40 34.57 0.1M
2024-05-06 34.25 34.27 34.13 34.26 0.0M
2024-05-03 34.12 34.17 33.91 34.15 0.1M
2024-05-02 34.05 34.09 33.89 34.00 0.3M
2024-05-01 33.91 34.24 33.81 33.98 0.1M
2024-04-30 34.11 34.16 33.98 33.99 0.0M
2024-04-29 34.12 34.24 34.11 34.23 0.0M
2024-04-26 34.16 34.22 34.08 34.08 0.1M
2024-04-25 34.27 34.40 34.07 34.27 0.0M
2024-04-24 34.11 34.38 34.02 34.35 0.0M
2024-04-23 34.22 34.31 34.21 34.24 0.0M
2024-04-22 34.00 34.29 33.92 34.14 0.1M
2024-04-19 33.64 33.90 33.64 33.90 0.0M
2024-04-18 33.52 33.60 33.43 33.54 0.0M
2024-04-17 33.46 33.51 33.29 33.43 0.0M
2024-04-16 33.46 33.48 33.31 33.31 0.1M
2024-04-15 33.82 33.86 33.36 33.42 0.1M
2024-04-12 33.75 33.83 33.49 33.56 0.0M
2024-04-11 34.17 34.19 33.85 33.85 0.1M
2024-04-10 34.18 34.28 34.02 34.14 0.1M
2024-04-09 34.51 34.51 34.28 34.51 0.0M
2024-04-08 34.41 34.52 34.40 34.43 0.1M
2024-04-05 34.32 34.50 34.29 34.44 0.0M
2024-04-04 34.80 34.80 34.26 34.33 0.0M
2024-04-03 34.73 34.76 34.55 34.60 0.1M
2024-04-02 34.79 34.87 34.73 34.76 0.1M
2024-04-01 35.07 35.07 34.82 34.84 0.1M
2024-03-28 34.98 35.12 34.98 35.04 0.0M
2024-03-27 34.63 34.96 34.63 34.95 0.0M
2024-03-26 34.49 34.56 34.45 34.46 0.1M
2024-03-25 34.65 34.66 34.46 34.47 0.1M
2024-03-22 34.74 34.75 34.60 34.60 0.1M
2024-03-21 34.73 34.80 34.62 34.72 0.1M
2024-03-20 34.69 34.75 34.60 34.73 0.0M
2024-03-19 34.52 34.69 34.52 34.67 0.1M
2024-03-18 34.40 34.58 34.39 34.46 0.1M
2024-03-15 34.15 34.42 34.15 34.36 0.1M
2024-03-14 34.58 34.58 34.24 34.40 0.1M
2024-03-13 34.65 34.69 34.51 34.58 0.1M
2024-03-12 34.55 34.71 34.51 34.60 0.1M
2024-03-11 34.38 34.58 34.34 34.57 0.1M
2024-03-08 34.39 34.51 34.31 34.42 0.1M
2024-03-07 34.45 34.47 34.35 34.39 0.1M
2024-03-06 34.17 34.38 34.17 34.28 0.1M
2024-03-05 34.16 34.30 33.97 34.07 0.1M
2024-03-04 33.93 34.17 33.93 34.15 0.1M
2024-03-01 34.07 34.09 33.89 34.06 0.1M
2024-02-29 34.24 34.24 34.04 34.11 0.1M
2024-02-28 34.11 34.22 34.10 34.19 0.1M
2024-02-27 34.10 34.12 34.00 34.12 0.1M
2024-02-26 34.28 34.32 34.08 34.08 0.1M
2024-02-23 34.21 34.41 34.21 34.31 0.0M
2024-02-22 33.96 34.22 33.90 34.16 0.1M
2024-02-21 33.79 33.98 33.78 33.97 0.5M
2024-02-20 33.64 33.95 33.64 33.76 0.1M
2024-02-16 33.64 33.83 33.55 33.66 0.0M
2024-02-15 33.46 33.73 33.46 33.72 0.1M
2024-02-14 33.41 33.41 33.24 33.41 0.1M
2024-02-13 33.50 33.64 33.16 33.33 0.1M
2024-02-12 33.43 33.63 33.38 33.61 0.1M
2024-02-09 33.47 33.49 33.37 33.47 0.1M
2024-02-08 33.57 33.57 33.39 33.51 0.2M
2024-02-07 33.64 33.67 33.55 33.57 0.0M
2024-02-06 33.48 33.60 33.40 33.54 0.1M
2024-02-05 33.59 33.59 33.42 33.42 0.1M
2024-02-02 33.83 33.91 33.60 33.72 0.1M
2024-02-01 33.88 34.01 33.31 33.97 0.1M
2024-01-31 33.98 34.34 33.56 33.57 0.1M
2024-01-30 34.34 34.49 34.24 34.25 0.1M
2024-01-29 34.02 34.50 34.02 34.49 0.1M
2024-01-26 34.09 34.26 33.97 33.97 0.1M
2024-01-25 34.25 34.30 34.04 34.17 0.1M
2024-01-24 34.31 34.31 33.89 33.89 0.1M
2024-01-23 34.09 34.09 33.79 33.94 0.1M
2024-01-22 33.86 34.20 33.80 33.95 0.1M
2024-01-19 33.24 33.65 33.08 33.63 0.0M
2024-01-18 32.99 33.11 32.71 33.09 0.1M
2024-01-17 32.67 32.73 32.45 32.71 0.0M
2024-01-16 33.03 33.19 32.84 33.06 0.1M
2024-01-12 33.72 33.72 33.20 33.26 0.1M
2024-01-11 33.68 33.74 33.17 33.60 0.1M
2024-01-10 33.65 33.80 33.36 33.71 0.1M
2024-01-09 33.47 33.81 33.47 33.64 0.1M
2024-01-08 33.15 33.78 33.15 33.77 0.1M
2024-01-05 32.80 33.35 32.80 33.07 0.1M
2024-01-04 32.82 33.09 32.78 32.88 0.1M
2024-01-03 33.52 33.52 32.80 32.95 0.1M
2024-01-02 33.52 33.93 33.52 33.93 0.2M