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
2023-12-29 37.26 37.26 37.13 37.13 0.0M
2023-12-28 37.37 37.37 37.27 37.34 0.0M
2023-12-27 37.37 37.40 37.33 37.35 0.0M
2023-12-26 37.29 37.56 37.29 37.45 0.0M
2023-12-22 37.19 37.35 37.19 37.31 0.0M
2023-12-21 37.11 37.19 36.97 37.19 0.0M
2023-12-20 37.41 37.41 36.82 36.82 0.0M
2023-12-19 37.10 37.32 37.10 37.32 0.0M
2023-12-18 36.99 36.99 36.82 36.98 0.0M
2023-12-15 36.86 36.89 36.83 36.89 0.0M
2023-12-14 37.16 37.26 37.07 37.22 0.0M
2023-12-13 36.11 36.66 36.00 36.66 0.0M
2023-12-12 35.84 36.23 35.84 36.08 0.0M
2023-12-11 35.72 36.03 35.72 36.02 0.0M
2023-12-08 35.68 35.81 35.68 35.81 0.1M
2023-12-07 35.53 35.64 35.53 35.64 0.0M
2023-12-06 35.90 35.90 35.53 35.53 0.0M
2023-12-05 35.60 35.73 35.60 35.62 0.0M
2023-12-04 35.63 35.96 35.63 35.91 0.0M
2023-12-01 35.47 35.81 35.47 35.81 0.0M
2023-11-30 34.96 35.02 34.94 35.00 0.0M
2023-11-29 35.08 35.08 34.76 34.80 0.0M
2023-11-28 34.77 34.77 34.71 34.74 0.0M
2023-11-27 35.01 35.01 35.01 35.01 0.0M
2023-11-24 35.03 35.09 35.03 35.09 0.0M
2023-11-22 34.92 34.99 34.88 34.90 0.0M
2023-11-21 34.70 34.76 34.68 34.72 0.0M
2023-11-20 34.76 35.05 34.72 35.02 0.0M
2023-11-17 34.69 34.97 34.69 34.92 0.0M
2023-11-16 34.79 34.79 34.42 34.54 0.0M
2023-11-15 35.03 35.03 34.94 34.94 0.0M
2023-11-14 34.20 34.83 34.20 34.78 0.0M
2023-11-13 33.48 33.52 33.47 33.51 0.0M
2023-11-10 33.13 33.50 33.13 33.50 0.0M
2023-11-09 33.00 33.00 33.00 33.00 0.0M
2023-11-08 33.78 33.78 33.42 33.42 0.0M
2023-11-07 33.70 33.70 33.70 33.70 0.0M
2023-11-06 34.04 34.04 33.89 33.96 0.0M
2023-11-03 33.81 34.54 33.81 34.36 0.0M
2023-11-02 33.62 33.63 33.53 33.63 0.0M
2023-11-01 32.74 33.12 32.71 33.12 0.0M
2023-10-31 32.77 32.77 32.67 32.73 0.0M
2023-10-30 32.52 32.52 32.26 32.44 0.0M
2023-10-27 32.46 32.54 32.17 32.19 0.0M
2023-10-26 32.39 32.51 32.39 32.42 0.0M
2023-10-25 32.61 32.63 32.30 32.30 0.0M
2023-10-24 33.05 33.05 32.90 32.90 0.0M
2023-10-23 32.92 32.92 32.64 32.64 0.0M
2023-10-20 32.95 32.96 32.83 32.85 0.0M
2023-10-19 33.73 33.73 33.31 33.31 0.0M
2023-10-18 34.11 34.11 33.87 33.87 0.0M
2023-10-17 34.44 34.83 34.44 34.75 0.0M
2023-10-16 34.03 34.36 34.03 34.35 0.0M
2023-10-13 33.98 33.98 33.78 33.84 0.0M
2023-10-12 34.67 34.67 34.19 34.22 0.0M
2023-10-11 34.80 34.90 34.66 34.90 0.0M
2023-10-10 34.89 34.95 34.78 34.78 0.0M
2023-10-09 34.11 34.46 34.03 34.46 0.0M
2023-10-06 33.74 34.20 33.74 34.14 0.0M
2023-10-05 33.70 33.81 33.70 33.81 0.0M
2023-10-04 33.84 33.88 33.76 33.88 0.0M
2023-10-03 33.95 34.07 33.52 33.58 0.0M
2023-10-02 34.37 34.39 34.16 34.16 0.0M
2023-09-29 34.78 34.81 34.51 34.51 0.0M
2023-09-28 34.29 34.70 34.29 34.66 0.0M
2023-09-27 34.13 34.13 34.05 34.09 0.0M
2023-09-26 33.95 33.95 33.73 33.73 0.0M
2023-09-25 33.97 34.23 33.97 34.17 0.0M
2023-09-22 33.97 34.07 33.91 33.91 0.0M
2023-09-21 34.03 34.05 33.86 33.86 0.0M
2023-09-20 34.86 34.86 34.62 34.63 0.0M
2023-09-19 34.89 34.90 34.75 34.90 0.0M
2023-09-18 34.89 35.00 34.89 34.95 0.0M
2023-09-15 35.08 35.08 34.79 34.81 0.0M
2023-09-14 35.11 35.26 35.11 35.26 0.0M
2023-09-13 35.02 35.02 34.80 34.88 0.0M
2023-09-12 34.90 35.30 34.90 35.08 0.0M
2023-09-11 35.23 35.23 35.01 35.03 0.0M
2023-09-08 35.03 35.20 35.02 35.02 0.0M
2023-09-07 34.83 34.96 34.83 34.96 0.0M
2023-09-06 35.27 35.27 35.02 35.15 0.0M
2023-09-05 35.23 35.29 35.20 35.20 0.0M
2023-09-01 36.03 36.06 35.99 36.02 0.0M
2023-08-31 35.85 35.86 35.76 35.76 0.0M
2023-08-30 35.87 35.87 35.72 35.72 0.0M
2023-08-29 35.49 35.56 35.49 35.56 0.0M
2023-08-28 35.07 35.07 34.94 34.94 0.0M
2023-08-25 34.41 34.84 34.41 34.70 0.0M
2023-08-24 34.60 34.60 34.49 34.49 0.0M
2023-08-23 34.73 34.98 34.73 34.92 0.0M
2023-08-22 34.75 34.75 34.57 34.57 0.0M
2023-08-21 34.50 34.60 34.44 34.59 0.0M
2023-08-18 34.06 34.46 34.06 34.45 0.0M
2023-08-17 34.82 34.82 34.40 34.40 0.0M
2023-08-16 35.31 35.37 35.04 35.04 0.0M
2023-08-15 35.44 35.44 35.35 35.35 0.0M
2023-08-14 35.54 35.67 35.54 35.67 0.0M
2023-08-11 35.57 35.57 35.32 35.42 0.0M
2023-08-10 35.58 35.58 35.44 35.44 0.0M
2023-08-09 35.51 35.58 35.35 35.40 0.0M
2023-08-08 35.24 35.45 35.17 35.45 0.0M
2023-08-07 35.64 35.79 35.64 35.78 0.0M
2023-08-04 35.57 35.67 35.46 35.46 0.0M
2023-08-03 35.49 35.55 35.35 35.52 0.0M
2023-08-02 35.68 35.69 35.63 35.65 0.0M
2023-08-01 36.05 36.18 35.95 36.15 0.0M
2023-07-31 36.06 36.20 36.06 36.16 0.0M
2023-07-28 36.06 36.10 35.96 36.04 0.0M
2023-07-27 36.18 36.23 35.77 35.77 0.0M
2023-07-26 36.11 36.22 36.09 36.16 0.0M
2023-07-25 36.13 36.32 36.13 36.16 0.0M
2023-07-24 36.13 36.13 36.03 36.03 0.0M
2023-07-21 36.17 36.17 36.06 36.09 0.0M
2023-07-20 36.32 36.32 36.13 36.13 0.0M
2023-07-19 36.46 36.48 36.31 36.47 0.0M
2023-07-18 36.34 36.54 36.34 36.54 0.0M
2023-07-17 35.96 36.37 35.96 36.26 0.0M
2023-07-14 36.24 36.24 35.95 35.98 0.0M
2023-07-13 36.05 36.19 36.05 36.18 0.0M
2023-07-12 36.13 36.13 35.98 35.98 0.0M
2023-07-11 35.72 35.80 35.64 35.80 0.0M
2023-07-10 35.33 35.46 35.33 35.46 0.0M
2023-07-07 34.94 35.02 34.87 34.87 0.0M
2023-07-06 34.55 34.72 34.55 34.72 0.0M
2023-07-05 35.22 35.26 35.13 35.16 0.0M
2023-07-03 35.45 35.46 35.38 35.42 0.0M
2023-06-30 35.37 35.58 35.34 35.47 0.0M
2023-06-29 35.04 35.12 35.03 35.12 0.0M
2023-06-28 34.62 34.76 34.62 34.73 0.0M
2023-06-27 34.42 34.76 34.36 34.76 0.0M
2023-06-26 34.20 34.42 34.18 34.24 0.0M
2023-06-23 34.22 34.22 33.97 33.97 0.0M
2023-06-22 34.39 34.44 34.38 34.41 0.0M
2023-06-21 34.50 34.57 34.50 34.57 0.0M
2023-06-20 34.57 34.65 34.48 34.62 0.0M
2023-06-16 34.96 34.96 34.70 34.79 0.0M
2023-06-15 34.69 34.93 34.69 34.93 0.0M
2023-06-14 35.13 35.13 34.63 34.63 0.0M
2023-06-13 34.90 34.90 34.81 34.90 0.0M
2023-06-12 34.18 34.56 34.18 34.51 0.0M
2023-06-09 34.20 34.20 34.20 34.20 0.0M
2023-06-08 34.33 34.50 34.33 34.39 0.0M
2023-06-07 34.58 34.60 34.58 34.60 0.0M
2023-06-06 34.17 34.40 34.17 34.36 0.0M
2023-06-05 33.75 33.82 33.75 33.78 0.0M
2023-06-02 33.41 33.94 33.41 33.94 0.0M
2023-06-01 32.79 33.05 32.78 33.01 0.1M
2023-05-31 32.60 32.68 32.60 32.68 0.0M
2023-05-30 33.22 33.22 33.00 33.06 0.0M
2023-05-26 33.19 33.19 33.17 33.17 0.0M
2023-05-25 32.70 32.82 32.70 32.82 0.0M
2023-05-24 32.79 32.84 32.79 32.84 0.0M
2023-05-23 33.35 33.55 33.06 33.08 0.0M
2023-05-22 33.38 33.53 33.38 33.53 0.0M
2023-05-19 33.65 33.65 33.23 33.33 0.0M
2023-05-18 33.34 33.57 33.26 33.57 0.0M
2023-05-17 32.91 33.28 32.91 33.23 0.0M
2023-05-16 32.96 33.00 32.89 32.89 0.0M
2023-05-15 33.24 33.32 33.24 33.32 0.0M
2023-05-12 33.11 33.12 32.89 33.12 0.0M
2023-05-11 33.03 33.15 33.02 33.12 0.0M
2023-05-10 33.33 33.37 32.95 33.30 0.0M
2023-05-09 33.14 33.21 33.14 33.20 0.0M
2023-05-08 33.17 33.29 33.17 33.24 0.0M
2023-05-05 33.30 33.30 33.30 33.30 0.0M
2023-05-04 32.90 32.92 32.73 32.73 0.0M
2023-05-03 33.28 33.32 33.04 33.04 0.0M
2023-05-02 32.64 33.07 32.64 33.07 0.0M
2023-05-01 33.34 33.43 33.27 33.37 0.0M
2023-04-28 32.95 33.22 32.95 33.19 0.0M
2023-04-27 32.60 32.88 32.60 32.88 0.0M
2023-04-26 32.76 32.76 32.54 32.57 0.0M
2023-04-25 32.89 32.89 32.78 32.78 0.0M
2023-04-24 33.49 33.49 33.27 33.40 0.0M
2023-04-21 33.28 33.43 33.28 33.42 0.0M
2023-04-20 33.35 33.35 33.15 33.24 0.0M
2023-04-19 33.26 33.35 33.24 33.32 0.0M
2023-04-18 33.40 33.44 33.28 33.44 0.0M
2023-04-17 33.33 33.40 33.21 33.40 0.0M
2023-04-14 33.08 33.22 33.08 33.22 0.0M
2023-04-13 33.33 33.33 33.29 33.31 0.0M
2023-04-12 33.18 33.29 32.96 32.97 0.0M
2023-04-11 32.99 33.13 32.99 33.08 0.0M
2023-04-10 32.44 32.79 32.44 32.79 0.0M
2023-04-06 32.24 32.43 32.24 32.37 0.0M
2023-04-05 32.50 32.50 32.16 32.43 0.0M
2023-04-04 33.03 33.03 32.56 32.68 0.0M
2023-04-03 33.32 33.32 32.83 33.20 0.0M
2023-03-31 32.70 33.26 32.70 33.26 0.0M
2023-03-30 32.70 32.75 32.50 32.51 0.0M
2023-03-29 32.19 32.34 32.13 32.34 0.0M
2023-03-28 32.04 32.04 31.91 31.91 0.0M
2023-03-27 31.80 31.98 31.67 31.90 0.0M
2023-03-24 31.08 31.53 30.91 31.53 0.0M
2023-03-23 31.98 32.28 31.48 31.48 0.0M
2023-03-22 32.29 32.46 31.66 31.66 0.1M
2023-03-21 32.33 32.42 32.29 32.36 0.0M
2023-03-20 31.72 31.75 31.45 31.61 0.0M
2023-03-17 31.29 31.29 31.09 31.09 0.0M
2023-03-16 31.07 31.89 31.07 31.86 0.0M
2023-03-15 31.22 31.38 31.10 31.38 0.0M
2023-03-14 32.35 32.43 32.01 32.14 0.0M
2023-03-13 31.16 32.03 31.16 31.61 0.0M
2023-03-10 32.58 32.83 32.04 32.04 0.0M
2023-03-09 34.22 34.22 33.22 33.22 0.0M
2023-03-08 33.99 34.19 33.92 34.11 0.0M
2023-03-07 34.33 34.45 34.04 34.06 0.0M
2023-03-06 34.59 34.59 34.50 34.50 0.0M
2023-03-03 34.72 35.11 34.72 35.03 0.0M
2023-03-02 34.24 34.51 34.24 34.51 0.0M
2023-03-01 34.21 34.39 34.10 34.31 0.0M
2023-02-28 34.39 34.40 34.13 34.13 0.0M
2023-02-27 34.39 34.39 34.09 34.09 0.0M
2023-02-24 33.66 34.05 33.60 34.05 0.0M
2023-02-23 34.58 34.58 33.91 34.26 0.0M
2023-02-22 34.32 34.42 34.15 34.26 0.0M
2023-02-21 34.81 34.81 34.06 34.06 0.0M
2023-02-17 34.96 35.13 34.94 35.13 0.0M
2023-02-16 35.35 35.70 35.34 35.34 0.0M
2023-02-15 35.00 35.51 34.96 35.51 0.0M
2023-02-14 35.08 35.35 34.89 35.35 0.0M
2023-02-13 34.92 35.17 34.92 35.17 0.0M
2023-02-10 34.39 34.71 34.39 34.70 0.0M
2023-02-09 35.23 35.23 34.61 34.67 0.0M
2023-02-08 35.33 35.33 35.17 35.20 0.0M
2023-02-07 35.16 35.58 35.16 35.58 0.0M
2023-02-06 35.63 35.63 35.38 35.42 0.0M
2023-02-03 36.08 36.38 36.08 36.08 0.0M
2023-02-02 36.10 36.46 36.10 36.38 0.0M
2023-02-01 35.14 35.93 34.99 35.73 0.0M
2023-01-31 34.45 35.11 34.45 35.11 0.0M
2023-01-30 34.43 34.61 34.26 34.26 0.0M
2023-01-27 34.46 34.77 34.38 34.69 0.0M
2023-01-26 34.09 34.50 34.09 34.50 0.0M
2023-01-25 33.68 34.17 33.66 34.17 0.0M
2023-01-24 34.15 34.25 34.10 34.10 0.0M
2023-01-23 34.13 34.32 34.07 34.32 0.0M
2023-01-20 33.11 33.76 33.11 33.76 0.0M
2023-01-19 33.09 33.18 32.98 33.18 0.0M
2023-01-18 33.99 34.29 33.48 33.48 0.0M
2023-01-17 33.92 33.92 33.82 33.84 0.0M
2023-01-13 33.48 33.89 33.48 33.89 0.0M
2023-01-12 33.29 33.73 33.29 33.73 0.0M
2023-01-11 33.05 33.43 33.04 33.43 0.0M
2023-01-10 32.50 32.95 32.41 32.95 0.0M
2023-01-09 32.77 32.88 32.53 32.53 0.0M
2023-01-06 32.30 32.44 32.29 32.41 0.0M
2023-01-05 31.49 31.67 31.17 31.59 0.0M
2023-01-04 31.59 31.91 31.59 31.75 0.0M
2023-01-03 31.33 31.41 31.11 31.34 0.0M