Pacer Lunt MidCap Multi-Factor Alternator ETF

PAMC
🏛️ usa →
47.11
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
2021-12-31 36.26 36.26 36.16 36.16 0.0M
2021-12-30 36.27 36.40 36.11 36.11 0.0M
2021-12-29 35.99 36.17 35.82 36.13 0.1M
2021-12-28 36.00 36.04 35.92 35.93 0.0M
2021-12-27 35.88 36.09 35.88 36.09 0.0M
2021-12-23 35.64 35.70 35.43 35.69 0.0M
2021-12-22 35.35 35.45 35.28 35.45 0.0M
2021-12-21 34.55 35.09 34.55 35.09 0.0M
2021-12-20 34.14 34.20 33.50 34.17 0.0M
2021-12-17 34.36 34.91 34.36 34.66 0.0M
2021-12-16 35.64 35.64 34.50 34.58 0.0M
2021-12-15 34.57 35.29 34.45 35.29 0.0M
2021-12-14 34.92 35.05 34.86 34.86 0.0M
2021-12-13 35.37 35.37 34.92 35.07 0.0M
2021-12-10 35.40 35.63 35.39 35.63 0.0M
2021-12-09 36.33 36.33 35.76 35.76 0.0M
2021-12-08 36.33 36.54 36.33 36.42 0.0M
2021-12-07 36.37 36.38 36.15 36.15 0.0M
2021-12-06 35.29 35.42 35.29 35.42 0.0M
2021-12-03 34.89 34.91 34.55 34.87 0.0M
2021-12-02 34.72 35.52 34.72 35.43 0.0M
2021-12-01 35.93 36.13 34.60 34.60 0.0M
2021-11-30 35.94 36.07 35.16 35.34 0.0M
2021-11-29 36.59 36.67 36.31 36.38 0.0M
2021-11-26 36.32 36.32 35.97 36.29 0.0M
2021-11-24 37.05 37.43 37.05 37.43 0.0M
2021-11-23 37.68 37.71 37.17 37.34 0.0M
2021-11-22 38.05 38.06 37.55 37.57 0.0M
2021-11-19 37.55 37.75 37.53 37.59 0.0M
2021-11-18 37.48 37.62 37.48 37.61 0.0M
2021-11-17 37.90 37.90 37.47 37.63 0.0M
2021-11-16 37.98 38.25 37.94 38.03 0.0M
2021-11-15 38.17 38.17 37.90 37.91 0.0M
2021-11-12 37.80 37.90 37.80 37.85 0.0M
2021-11-11 37.84 37.86 37.71 37.73 0.0M
2021-11-10 37.96 38.04 37.38 37.53 0.0M
2021-11-09 38.08 38.10 37.97 38.03 0.0M
2021-11-08 38.39 38.42 38.19 38.22 0.0M
2021-11-05 38.22 38.23 38.08 38.08 0.0M
2021-11-04 38.03 38.03 37.83 37.86 0.0M
2021-11-03 37.60 38.02 37.51 37.97 0.0M
2021-11-02 37.28 37.92 37.25 37.60 0.0M
2021-11-01 36.88 37.20 36.85 37.20 0.0M
2021-10-29 36.65 36.70 36.20 36.30 0.0M
2021-10-28 36.29 36.31 36.16 36.31 0.0M
2021-10-27 36.52 36.52 35.80 35.80 0.0M
2021-10-26 36.86 37.05 36.55 36.55 0.0M
2021-10-25 37.04 37.05 36.96 36.96 0.0M
2021-10-22 36.56 36.66 36.56 36.62 0.0M
2021-10-21 36.56 36.56 36.33 36.50 0.0M
2021-10-20 36.49 36.51 36.34 36.37 0.0M
2021-10-19 36.13 36.15 36.04 36.04 0.0M
2021-10-18 35.72 35.99 35.72 35.97 0.0M
2021-10-15 36.25 36.27 35.88 35.88 0.0M
2021-10-14 35.88 35.92 35.83 35.89 0.0M
2021-10-13 35.00 35.37 34.99 35.36 0.0M
2021-10-12 35.32 35.48 35.26 35.34 0.0M
2021-10-11 35.67 35.67 35.12 35.12 0.0M
2021-10-08 35.06 35.58 35.06 35.33 0.0M
2021-10-07 35.49 35.50 35.32 35.32 0.0M
2021-10-06 34.38 34.72 34.36 34.72 0.0M
2021-10-05 35.04 35.24 34.98 35.00 0.0M
2021-10-04 35.22 35.22 34.98 34.98 0.0M
2021-10-01 35.18 35.58 34.96 35.42 0.0M
2021-09-30 35.60 35.60 34.79 34.87 0.0M
2021-09-29 35.55 35.57 35.29 35.34 0.0M
2021-09-28 36.17 36.17 35.51 35.51 0.0M
2021-09-27 36.23 36.23 36.23 36.23 0.0M
2021-09-24 36.05 36.10 36.01 36.01 0.0M
2021-09-23 36.15 36.27 36.13 36.13 0.0M
2021-09-22 35.51 35.77 35.51 35.53 0.0M
2021-09-21 35.02 35.02 34.96 34.97 0.0M
2021-09-20 35.00 35.00 34.58 35.00 0.0M
2021-09-17 35.76 35.81 35.65 35.70 0.0M
2021-09-16 35.78 35.98 35.78 35.89 0.0M
2021-09-15 35.88 35.88 35.58 35.76 0.0M
2021-09-14 35.79 35.79 35.46 35.46 0.0M
2021-09-13 35.73 35.77 35.64 35.72 0.0M
2021-09-10 35.86 36.08 35.64 35.64 0.0M
2021-09-09 36.13 36.13 35.84 35.84 0.0M
2021-09-08 35.73 35.86 35.71 35.78 0.0M
2021-09-07 36.41 36.41 36.06 36.07 0.0M
2021-09-03 36.39 36.40 36.31 36.40 0.0M
2021-09-02 36.43 36.52 36.37 36.48 0.0M
2021-09-01 36.00 36.39 36.00 36.22 0.0M
2021-08-31 36.30 36.30 36.00 36.04 0.0M
2021-08-30 36.22 36.24 36.17 36.17 0.0M
2021-08-27 36.00 36.01 35.94 35.94 0.0M
2021-08-26 35.69 35.69 35.46 35.46 0.0M
2021-08-25 35.73 35.87 35.72 35.78 0.0M
2021-08-24 35.49 35.71 35.41 35.63 0.0M
2021-08-23 35.55 35.55 35.48 35.48 0.0M
2021-08-20 35.03 35.25 35.00 35.22 0.0M
2021-08-19 34.92 35.05 34.80 34.88 0.0M
2021-08-18 35.38 35.43 35.10 35.10 0.0M
2021-08-17 35.39 35.46 35.22 35.46 0.0M
2021-08-16 35.81 36.12 35.77 35.78 0.0M
2021-08-13 35.74 35.78 35.70 35.74 0.0M
2021-08-12 35.73 35.79 35.73 35.77 0.0M
2021-08-11 35.71 35.73 35.56 35.73 0.0M
2021-08-10 35.73 38.11 35.63 35.63 0.0M
2021-08-09 35.74 35.82 35.60 35.73 0.0M
2021-08-06 35.73 35.81 35.66 35.66 0.0M
2021-08-05 35.69 35.69 35.60 35.68 0.0M
2021-08-04 35.49 35.89 35.49 35.56 0.0M
2021-08-03 35.52 35.71 35.52 35.71 0.0M
2021-08-02 35.74 35.96 35.39 35.39 0.0M
2021-07-30 37.55 37.55 35.51 35.57 0.0M
2021-07-29 35.67 35.98 35.67 35.77 0.0M
2021-07-28 35.31 35.42 34.85 35.42 0.0M
2021-07-27 34.85 34.97 34.73 34.97 0.0M
2021-07-26 35.23 35.28 34.67 35.28 0.0M
2021-07-23 35.03 35.10 34.85 35.04 0.0M
2021-07-22 34.95 35.05 34.85 34.86 0.0M
2021-07-21 34.67 35.45 34.67 35.33 0.0M
2021-07-20 34.25 34.78 34.25 34.61 0.0M
2021-07-19 33.00 33.65 33.00 33.39 0.0M
2021-07-16 34.65 34.65 34.06 34.07 0.0M
2021-07-15 34.50 34.72 34.50 34.72 0.0M
2021-07-14 35.36 35.40 35.00 35.01 0.0M
2021-07-13 35.72 35.81 35.55 35.55 0.0M
2021-07-12 36.05 36.39 36.03 36.31 0.0M
2021-07-09 36.02 36.27 35.81 36.23 0.0M
2021-07-08 35.22 35.66 35.22 35.31 0.0M
2021-07-07 36.14 36.14 35.73 35.91 0.0M
2021-07-06 37.29 37.29 36.12 36.26 0.0M
2021-07-02 36.88 36.88 36.85 36.85 0.0M
2021-07-01 37.05 37.43 37.05 37.12 0.0M
2021-06-30 36.70 36.76 36.64 36.76 0.0M
2021-06-29 36.92 37.04 36.59 36.68 0.0M
2021-06-28 36.80 36.82 36.59 36.76 0.0M
2021-06-25 37.23 37.33 37.20 37.20 0.0M
2021-06-24 36.88 36.99 36.86 36.98 0.0M
2021-06-23 36.68 36.80 36.62 36.62 0.0M
2021-06-22 36.18 36.57 36.18 36.49 0.0M
2021-06-21 35.55 36.49 35.55 36.46 0.0M
2021-06-18 36.67 36.67 35.70 35.70 0.0M
2021-06-17 37.58 37.58 36.51 36.51 0.0M
2021-06-16 37.46 37.46 37.29 37.41 0.0M
2021-06-15 37.55 37.72 37.55 37.69 0.0M
2021-06-14 37.77 37.77 37.63 37.63 0.0M
2021-06-11 38.01 38.19 38.01 38.19 0.0M
2021-06-10 38.29 38.37 37.80 37.80 0.0M
2021-06-09 38.26 38.30 38.03 38.03 0.0M
2021-06-08 38.12 38.58 37.86 38.53 0.0M
2021-06-07 38.23 38.23 37.96 38.07 0.0M
2021-06-04 37.83 38.08 37.83 38.08 0.0M
2021-06-03 38.79 38.79 38.00 38.00 0.0M
2021-06-02 38.08 38.24 38.06 38.07 0.0M
2021-06-01 38.34 38.34 38.15 38.31 0.0M
2021-05-28 37.74 38.14 37.74 37.93 0.0M
2021-05-27 37.90 38.01 37.90 37.97 0.0M
2021-05-26 37.40 37.61 37.40 37.57 0.0M
2021-05-25 37.32 37.32 37.03 37.03 0.0M
2021-05-24 37.48 37.48 37.39 37.44 0.0M
2021-05-21 37.55 37.55 37.23 37.27 0.0M
2021-05-20 37.31 37.31 36.97 37.13 0.0M
2021-05-19 36.96 37.17 36.68 37.17 0.0M
2021-05-18 38.33 38.33 37.56 37.56 0.0M
2021-05-17 37.84 38.11 37.84 38.11 0.0M
2021-05-14 37.89 37.94 37.89 37.94 0.0M
2021-05-13 36.56 37.06 36.56 37.04 0.0M
2021-05-12 37.63 37.63 36.23 36.24 0.0M
2021-05-11 37.37 37.68 37.29 37.62 0.0M
2021-05-10 38.42 38.52 37.88 37.88 0.0M
2021-05-07 37.93 38.22 37.60 38.22 0.0M
2021-05-06 38.34 38.34 37.45 37.76 0.0M
2021-05-05 37.59 37.78 37.45 37.58 0.0M
2021-05-04 37.48 37.50 37.18 37.50 0.0M
2021-05-03 37.61 37.83 37.35 37.57 0.0M
2021-04-30 37.22 37.22 37.10 37.10 0.0M
2021-04-29 37.53 37.65 37.44 37.57 0.0M
2021-04-28 37.43 37.44 37.33 37.34 0.0M
2021-04-27 37.16 37.24 37.09 37.23 0.0M
2021-04-26 37.24 37.28 36.96 36.96 0.0M
2021-04-23 36.55 37.01 36.55 36.90 0.0M
2021-04-22 36.39 36.65 36.14 36.21 0.0M
2021-04-21 35.81 36.39 35.81 36.35 0.0M
2021-04-20 36.51 36.51 35.47 35.70 0.0M
2021-04-19 36.74 36.74 36.34 36.49 0.0M
2021-04-16 36.54 36.73 36.50 36.50 0.0M
2021-04-15 36.57 36.57 36.04 36.25 0.0M
2021-04-14 36.04 36.47 36.01 36.12 0.0M
2021-04-13 35.78 35.83 35.66 35.81 0.0M
2021-04-12 35.93 36.11 35.93 36.11 0.0M
2021-04-09 35.75 35.95 35.65 35.95 0.0M
2021-04-08 35.45 35.70 35.40 35.69 0.0M
2021-04-07 35.88 35.88 35.60 35.71 0.0M
2021-04-06 36.09 36.15 35.85 35.88 0.0M
2021-04-05 35.93 35.93 35.71 35.82 0.0M
2021-04-01 35.40 35.59 35.40 35.56 0.0M
2021-03-31 35.08 35.52 35.07 35.07 0.0M
2021-03-30 34.70 34.77 34.65 34.76 0.0M
2021-03-29 34.41 34.53 34.26 34.28 0.0M
2021-03-26 34.75 35.06 34.75 35.06 0.0M
2021-03-25 33.20 34.40 33.20 34.40 0.0M
2021-03-24 34.54 34.54 33.67 33.67 0.0M
2021-03-23 34.88 34.88 34.09 34.12 0.0M
2021-03-22 35.10 35.10 35.09 35.09 0.0M
2021-03-19 35.23 35.46 34.85 35.29 0.0M
2021-03-18 36.09 36.09 35.03 35.03 0.0M
2021-03-17 35.70 36.24 35.63 36.11 0.0M
2021-03-16 36.90 36.90 35.94 35.94 0.0M
2021-03-15 36.55 36.72 36.42 36.72 0.0M
2021-03-12 35.87 36.08 35.81 36.08 0.0M
2021-03-11 35.93 35.93 35.88 35.88 0.0M
2021-03-10 35.17 35.17 35.06 35.08 0.0M
2021-03-09 34.82 34.85 34.59 34.59 0.0M
2021-03-08 34.52 34.84 34.10 34.18 0.0M
2021-03-05 33.03 34.10 32.73 34.10 0.0M
2021-03-04 34.03 34.09 33.35 33.42 0.0M
2021-03-03 35.46 35.46 34.52 34.52 0.0M
2021-03-02 35.59 35.59 35.15 35.15 0.0M
2021-03-01 35.77 35.78 35.72 35.72 0.0M
2021-02-26 34.71 34.89 34.71 34.78 0.0M
2021-02-25 35.48 35.48 34.38 34.38 0.0M
2021-02-24 35.44 35.72 35.44 35.72 0.0M
2021-02-23 34.33 34.99 34.33 34.99 0.0M
2021-02-22 35.35 35.48 35.03 35.03 0.0M
2021-02-19 35.80 35.89 35.63 35.63 0.0M
2021-02-18 35.07 35.23 34.92 35.09 0.0M
2021-02-17 35.41 35.63 35.17 35.59 0.0M
2021-02-16 36.07 36.07 35.78 35.78 0.0M
2021-02-12 36.00 36.02 35.96 36.02 0.0M
2021-02-11 35.86 35.92 35.61 35.76 0.0M
2021-02-10 35.75 35.82 35.42 35.49 0.0M
2021-02-09 35.40 35.80 35.40 35.60 0.0M
2021-02-08 35.51 35.59 35.29 35.55 0.0M
2021-02-05 35.14 35.18 35.14 35.18 0.0M
2021-02-04 34.67 34.77 34.58 34.65 0.0M
2021-02-03 34.01 34.36 33.99 34.25 0.0M
2021-02-02 34.00 34.27 33.99 34.21 0.0M
2021-02-01 33.40 33.70 33.40 33.70 0.0M
2021-01-29 34.05 34.05 33.03 33.06 0.0M
2021-01-28 33.58 33.97 33.58 33.83 0.0M
2021-01-27 33.80 33.86 33.20 33.25 0.0M
2021-01-26 34.39 34.44 34.18 34.18 0.0M
2021-01-25 35.20 35.25 34.52 34.61 0.0M
2021-01-22 34.50 34.88 34.50 34.88 0.0M
2021-01-21 34.68 34.75 34.62 34.72 0.0M
2021-01-20 34.55 34.60 34.55 34.60 0.0M
2021-01-19 34.20 34.23 34.00 34.20 0.0M
2021-01-15 33.79 33.81 33.71 33.76 0.0M
2021-01-14 34.45 34.51 34.28 34.28 0.0M
2021-01-13 34.53 34.53 33.99 33.99 0.0M
2021-01-12 34.20 34.40 34.17 34.36 0.0M
2021-01-11 33.96 34.14 33.92 33.94 0.0M
2021-01-08 34.17 34.17 33.77 33.90 0.0M
2021-01-07 33.74 33.95 33.74 33.93 0.0M
2021-01-06 33.50 33.53 32.93 33.25 0.0M
2021-01-05 31.57 32.33 31.57 32.07 0.0M
2021-01-04 31.49 31.50 31.49 31.50 0.0M