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
2022-12-30 31.26 31.36 31.26 31.36 0.0M
2022-12-29 31.22 31.59 31.22 31.56 0.0M
2022-12-28 31.52 31.52 30.98 30.98 0.0M
2022-12-27 31.51 31.63 31.46 31.59 0.0M
2022-12-23 31.17 31.44 31.17 31.44 0.0M
2022-12-22 31.11 31.22 30.72 31.22 0.0M
2022-12-21 31.30 31.66 31.30 31.58 0.0M
2022-12-20 30.88 31.19 30.88 31.02 0.0M
2022-12-19 31.18 31.18 30.79 30.91 0.0M
2022-12-16 31.21 31.27 31.00 31.27 0.0M
2022-12-15 31.79 31.79 31.42 31.48 0.0M
2022-12-14 32.31 32.49 31.97 32.20 0.0M
2022-12-13 32.98 32.98 32.26 32.31 0.0M
2022-12-12 32.02 32.30 32.02 32.30 0.0M
2022-12-09 32.27 32.29 31.97 31.97 0.0M
2022-12-08 32.24 32.47 32.15 32.25 0.0M
2022-12-07 32.13 32.38 32.12 32.18 0.0M
2022-12-06 32.28 32.28 31.89 32.16 0.0M
2022-12-05 32.42 32.50 32.28 32.28 0.0M
2022-12-02 32.83 33.07 32.81 33.07 0.0M
2022-12-01 33.13 33.13 32.97 33.05 0.0M
2022-11-30 32.10 33.01 32.05 33.01 0.0M
2022-11-29 32.42 32.55 32.32 32.41 0.0M
2022-11-28 31.95 32.59 31.95 32.28 0.0M
2022-11-25 32.84 32.92 32.84 32.85 0.0M
2022-11-23 32.68 32.83 32.57 32.80 0.0M
2022-11-22 32.54 32.76 32.40 32.74 0.0M
2022-11-21 31.94 32.11 31.94 32.10 0.0M
2022-11-18 32.31 32.31 31.76 32.16 0.0M
2022-11-17 31.55 31.87 31.55 31.87 0.0M
2022-11-16 31.96 32.00 31.92 31.92 0.0M
2022-11-15 32.80 32.80 32.35 32.46 0.0M
2022-11-14 32.54 32.54 32.03 32.03 0.0M
2022-11-11 32.34 32.45 32.32 32.32 0.0M
2022-11-10 32.00 32.03 32.00 32.03 0.0M
2022-11-09 30.70 30.70 30.23 30.23 0.0M
2022-11-08 30.88 30.97 30.50 30.85 0.0M
2022-11-07 30.37 30.64 30.31 30.64 0.0M
2022-11-04 30.04 30.39 30.04 30.39 0.0M
2022-11-03 29.62 29.84 29.39 29.78 0.0M
2022-11-02 30.96 31.20 30.02 30.22 0.0M
2022-11-01 31.29 31.32 31.02 31.20 0.1M
2022-10-31 31.16 31.17 31.05 31.05 0.0M
2022-10-28 30.76 31.09 30.66 31.08 0.0M
2022-10-27 30.92 30.92 30.53 30.53 0.0M
2022-10-26 31.21 31.45 30.81 30.81 0.0M
2022-10-25 29.59 30.68 29.59 30.61 0.0M
2022-10-24 29.70 29.70 29.37 29.62 0.0M
2022-10-21 28.63 29.45 28.60 29.45 0.0M
2022-10-20 29.09 29.09 28.73 28.81 0.0M
2022-10-19 29.20 29.27 28.78 29.04 0.0M
2022-10-18 29.93 30.17 29.58 29.74 0.0M
2022-10-17 29.34 29.34 29.26 29.26 0.0M
2022-10-14 28.76 28.76 28.23 28.23 0.0M
2022-10-13 28.30 29.44 28.07 29.28 0.0M
2022-10-12 28.69 28.81 28.65 28.75 0.0M
2022-10-11 28.75 29.30 28.26 28.81 0.1M
2022-10-10 29.29 29.29 28.89 28.98 0.0M
2022-10-07 29.79 29.79 29.14 29.19 0.0M
2022-10-06 30.13 30.39 29.99 30.16 0.0M
2022-10-05 29.69 30.33 29.62 30.33 0.0M
2022-10-04 29.48 30.26 29.48 30.26 0.0M
2022-10-03 28.36 29.03 28.36 28.92 0.0M
2022-09-30 28.30 28.71 27.88 27.88 0.0M
2022-09-29 28.09 28.19 28.06 28.19 0.0M
2022-09-28 28.16 29.01 28.16 28.93 0.0M
2022-09-27 28.13 28.13 27.77 28.05 0.0M
2022-09-26 28.33 28.33 27.76 27.76 0.0M
2022-09-23 28.41 28.41 27.79 28.16 0.1M
2022-09-22 29.31 29.31 28.74 28.90 0.0M
2022-09-21 30.65 30.77 30.01 30.01 0.0M
2022-09-20 30.67 30.67 30.35 30.48 0.0M
2022-09-19 30.70 31.07 30.70 31.07 0.0M
2022-09-16 30.77 30.79 30.57 30.79 0.0M
2022-09-15 31.46 31.72 31.24 31.34 0.0M
2022-09-14 31.57 31.72 31.47 31.60 0.0M
2022-09-13 31.79 31.79 31.19 31.37 0.0M
2022-09-12 32.63 32.72 32.51 32.72 0.0M
2022-09-09 31.92 32.42 31.92 32.41 0.0M
2022-09-08 30.97 31.63 30.97 31.63 0.0M
2022-09-07 30.60 31.22 30.59 31.22 0.0M
2022-09-06 30.07 30.50 30.07 30.36 0.1M
2022-09-02 30.87 30.87 30.43 30.56 0.0M
2022-09-01 30.53 30.82 30.50 30.82 0.0M
2022-08-31 31.36 31.36 31.01 31.01 0.0M
2022-08-30 31.13 31.16 31.13 31.14 0.0M
2022-08-29 31.62 31.65 31.53 31.53 0.0M
2022-08-26 31.85 31.86 31.82 31.85 0.0M
2022-08-25 32.40 32.64 32.40 32.64 0.0M
2022-08-24 32.30 32.30 32.13 32.25 0.0M
2022-08-23 32.09 32.09 32.09 32.09 0.0M
2022-08-22 32.42 32.50 32.17 32.24 0.0M
2022-08-19 33.01 33.01 32.91 32.97 0.0M
2022-08-18 33.23 33.40 33.22 33.36 0.0M
2022-08-17 33.21 33.25 33.05 33.22 0.0M
2022-08-16 33.58 33.60 33.56 33.57 0.0M
2022-08-15 33.38 33.49 33.38 33.48 0.0M
2022-08-12 33.10 33.31 33.09 33.31 0.0M
2022-08-11 33.15 33.15 32.75 32.75 0.0M
2022-08-10 32.61 32.78 32.61 32.75 0.0M
2022-08-09 32.21 32.21 31.98 32.05 0.0M
2022-08-08 32.36 32.38 32.31 32.32 0.0M
2022-08-05 31.97 32.13 31.94 32.12 0.0M
2022-08-04 31.98 31.99 31.85 31.85 0.0M
2022-08-03 31.92 32.23 31.92 32.18 0.0M
2022-08-02 32.20 32.21 31.89 31.90 0.0M
2022-08-01 32.36 32.49 32.33 32.37 0.0M
2022-07-29 32.36 32.44 32.34 32.34 0.0M
2022-07-28 31.51 31.93 31.51 31.93 0.0M
2022-07-27 31.20 31.59 31.14 31.55 0.0M
2022-07-26 31.10 31.13 31.03 31.10 0.0M
2022-07-25 31.24 31.24 31.15 31.23 0.0M
2022-07-22 31.34 31.34 30.86 31.01 0.0M
2022-07-21 30.98 31.14 30.81 31.14 0.0M
2022-07-20 30.93 31.06 30.79 31.03 0.0M
2022-07-19 30.71 30.89 30.71 30.88 0.0M
2022-07-18 30.26 30.41 30.03 30.03 0.0M
2022-07-15 29.96 30.10 29.96 30.10 0.0M
2022-07-14 29.56 29.62 29.39 29.62 0.0M
2022-07-13 29.55 29.98 29.55 29.98 0.0M
2022-07-12 30.24 30.33 29.99 30.06 0.0M
2022-07-11 30.15 30.15 30.00 30.00 0.0M
2022-07-08 30.06 30.32 30.06 30.18 0.0M
2022-07-07 30.34 30.35 30.29 30.29 0.0M
2022-07-06 30.00 30.05 29.68 29.87 0.0M
2022-07-05 29.44 29.96 29.38 29.96 0.0M
2022-07-01 29.73 30.22 29.72 30.22 0.0M
2022-06-30 29.53 30.00 29.53 29.78 0.0M
2022-06-29 29.92 29.99 29.79 29.99 0.0M
2022-06-28 30.62 30.62 30.16 30.16 0.0M
2022-06-27 30.51 30.61 30.46 30.51 0.0M
2022-06-24 29.90 30.42 29.90 30.42 0.0M
2022-06-23 29.38 29.45 29.32 29.41 0.0M
2022-06-22 29.13 29.53 29.13 29.47 0.0M
2022-06-21 29.57 29.69 29.41 29.48 0.0M
2022-06-17 29.07 29.31 29.07 29.18 0.0M
2022-06-16 29.07 29.16 28.87 28.96 0.0M
2022-06-15 30.21 30.31 30.19 30.21 0.0M
2022-06-14 30.21 30.21 29.65 29.86 0.0M
2022-06-13 30.57 30.58 29.94 30.02 0.0M
2022-06-10 31.46 31.71 31.33 31.39 0.0M
2022-06-09 32.45 32.58 32.01 32.09 0.1M
2022-06-08 33.12 33.12 32.66 32.66 0.0M
2022-06-07 32.69 33.32 32.69 33.32 0.0M
2022-06-06 33.05 33.05 32.90 32.93 0.0M
2022-06-03 32.79 32.79 32.65 32.69 0.0M
2022-06-02 32.43 33.04 32.39 33.04 0.0M
2022-06-01 32.57 32.61 32.12 32.56 0.0M
2022-05-31 32.79 32.80 32.59 32.73 0.0M
2022-05-27 32.73 32.95 32.73 32.95 0.0M
2022-05-26 32.30 32.41 32.30 32.34 0.0M
2022-05-25 31.71 31.86 31.67 31.85 0.0M
2022-05-24 31.23 31.47 31.23 31.47 0.0M
2022-05-23 31.38 31.68 31.38 31.56 0.0M
2022-05-20 30.94 31.19 30.60 31.19 0.0M
2022-05-19 31.03 31.50 31.03 31.28 0.0M
2022-05-18 32.00 32.02 31.31 31.36 0.0M
2022-05-17 32.36 32.46 32.26 32.46 0.0M
2022-05-16 31.75 31.99 31.74 31.83 0.0M
2022-05-13 31.97 31.97 31.79 31.79 0.0M
2022-05-12 31.41 31.41 30.79 31.20 0.0M
2022-05-11 31.83 31.83 31.15 31.15 0.0M
2022-05-10 31.38 31.48 31.32 31.39 0.0M
2022-05-09 32.02 32.02 31.48 31.62 0.0M
2022-05-06 32.31 32.49 32.19 32.48 0.0M
2022-05-05 33.16 33.26 32.73 32.84 0.0M
2022-05-04 32.94 33.74 32.94 33.74 0.0M
2022-05-03 32.82 33.11 32.65 32.95 0.0M
2022-05-02 32.36 32.52 31.70 32.52 0.0M
2022-04-29 33.02 33.40 32.17 32.17 0.0M
2022-04-28 33.06 33.27 32.08 33.06 0.0M
2022-04-27 32.52 32.75 32.24 32.46 0.0M
2022-04-26 33.32 33.32 32.44 32.44 0.0M
2022-04-25 32.85 33.47 32.85 33.46 0.0M
2022-04-22 33.53 33.53 33.20 33.20 0.0M
2022-04-21 35.00 35.00 34.18 34.23 0.0M
2022-04-20 35.27 35.44 35.20 35.20 0.0M
2022-04-19 34.98 35.07 34.92 35.07 0.0M
2022-04-18 34.35 34.45 34.17 34.23 0.0M
2022-04-14 34.63 34.63 34.24 34.25 0.0M
2022-04-13 34.17 34.49 34.04 34.49 0.0M
2022-04-12 34.19 34.40 33.70 33.80 0.0M
2022-04-11 34.22 34.25 33.78 33.78 0.0M
2022-04-08 34.21 34.21 33.76 33.76 0.0M
2022-04-07 33.95 34.00 33.25 33.85 0.0M
2022-04-06 33.83 33.96 33.83 33.96 0.0M
2022-04-05 35.01 35.07 34.65 34.66 0.0M
2022-04-04 35.59 35.65 35.36 35.61 0.0M
2022-04-01 35.87 35.87 35.22 35.42 0.0M
2022-03-31 35.85 35.85 35.38 35.38 0.0M
2022-03-30 36.41 36.41 35.76 35.76 0.0M
2022-03-29 36.00 36.52 36.00 36.52 0.0M
2022-03-28 35.46 35.85 35.38 35.85 0.0M
2022-03-25 35.53 35.76 35.52 35.76 0.0M
2022-03-24 35.10 35.57 35.09 35.55 0.0M
2022-03-23 35.43 35.57 35.04 35.04 0.0M
2022-03-22 35.58 35.60 35.53 35.53 0.0M
2022-03-21 35.27 35.27 34.98 35.09 0.0M
2022-03-18 34.48 35.17 34.48 35.17 0.0M
2022-03-17 34.19 34.90 34.19 34.86 0.0M
2022-03-16 33.99 34.37 33.39 34.08 0.0M
2022-03-15 32.58 32.98 32.44 32.97 0.0M
2022-03-14 32.32 32.32 32.24 32.32 0.0M
2022-03-11 33.15 33.23 32.90 32.90 0.0M
2022-03-10 32.67 33.29 32.67 33.29 0.0M
2022-03-09 32.77 33.36 32.77 33.16 0.0M
2022-03-08 32.02 32.65 31.88 31.98 0.0M
2022-03-07 33.27 33.27 31.78 31.83 0.0M
2022-03-04 33.71 33.71 33.13 33.26 0.0M
2022-03-03 34.23 34.26 33.80 33.99 0.0M
2022-03-02 33.98 34.57 33.98 34.44 0.0M
2022-03-01 34.17 34.17 33.36 33.55 0.0M
2022-02-28 34.08 34.18 33.85 34.17 0.0M
2022-02-25 33.52 34.20 33.23 34.20 0.0M
2022-02-24 32.70 33.12 32.33 33.12 0.0M
2022-02-23 33.79 33.79 32.97 32.97 0.0M
2022-02-22 33.80 34.02 33.44 33.57 0.0M
2022-02-18 34.22 34.22 33.89 33.96 0.0M
2022-02-17 34.24 34.32 33.89 33.91 0.0M
2022-02-16 34.31 34.57 34.25 34.47 0.0M
2022-02-15 34.27 34.46 34.03 34.41 0.0M
2022-02-14 33.90 33.94 33.59 33.80 0.1M
2022-02-11 33.84 34.01 33.57 33.57 0.0M
2022-02-10 34.88 34.88 34.11 34.24 0.0M
2022-02-09 34.75 34.77 34.68 34.74 0.0M
2022-02-08 34.30 34.45 34.30 34.38 0.0M
2022-02-07 33.80 33.98 33.67 33.78 0.0M
2022-02-04 33.86 33.86 33.45 33.81 0.0M
2022-02-03 34.18 34.18 33.87 33.87 0.0M
2022-02-02 34.17 34.39 34.09 34.32 0.0M
2022-02-01 33.81 34.16 33.81 34.16 0.0M
2022-01-31 33.44 33.92 33.34 33.90 0.0M
2022-01-28 32.78 33.42 32.67 33.42 0.0M
2022-01-27 33.54 33.78 32.83 32.97 0.0M
2022-01-26 34.16 34.16 33.29 33.34 0.0M
2022-01-25 33.19 33.80 33.19 33.69 0.0M
2022-01-24 33.19 34.21 32.99 34.21 0.0M
2022-01-21 33.95 33.99 33.46 33.60 0.0M
2022-01-20 34.97 35.29 34.20 34.20 0.0M
2022-01-19 35.27 35.30 34.87 34.87 0.0M
2022-01-18 35.74 35.74 35.25 35.35 0.3M
2022-01-14 35.81 35.95 35.58 35.95 0.0M
2022-01-13 36.14 36.28 35.86 35.87 0.0M
2022-01-12 36.00 36.00 35.54 35.82 0.0M
2022-01-11 35.26 35.75 35.26 35.75 0.0M
2022-01-10 35.45 35.61 35.32 35.61 0.0M
2022-01-07 35.59 35.75 35.59 35.69 0.0M
2022-01-06 35.93 35.99 35.78 35.82 0.0M
2022-01-05 36.13 36.46 35.70 35.70 0.0M
2022-01-04 36.13 36.17 35.92 36.07 0.0M
2022-01-03 36.38 36.44 36.09 36.09 0.0M