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
2024-12-31 46.51 46.73 46.37 46.40 0.0M
2024-12-30 45.94 46.61 45.93 46.41 0.0M
2024-12-27 47.00 47.00 46.38 46.62 0.0M
2024-12-26 47.09 47.33 47.07 47.33 0.0M
2024-12-24 46.77 47.18 46.77 47.15 0.0M
2024-12-23 46.57 46.73 46.36 46.73 0.0M
2024-12-20 46.56 47.21 46.56 46.67 0.0M
2024-12-19 46.75 46.78 46.55 46.55 0.0M
2024-12-18 48.48 48.48 46.46 46.55 0.0M
2024-12-17 48.82 48.82 48.34 48.35 0.0M
2024-12-16 48.92 49.14 48.90 48.97 0.0M
2024-12-13 49.29 49.40 48.78 48.87 0.0M
2024-12-12 49.44 49.44 49.08 49.08 0.0M
2024-12-11 49.53 49.53 49.20 49.41 0.0M
2024-12-10 49.03 49.35 48.88 48.88 0.0M
2024-12-09 49.81 49.90 49.33 49.35 0.0M
2024-12-06 49.94 49.96 49.68 49.82 0.0M
2024-12-05 50.24 50.24 49.77 49.77 0.0M
2024-12-04 50.02 50.12 49.89 50.12 0.0M
2024-12-03 50.16 50.16 49.83 49.96 0.0M
2024-12-02 50.68 50.68 50.04 50.11 0.0M
2024-11-29 50.69 50.69 50.44 50.44 0.0M
2024-11-27 50.61 50.61 50.30 50.30 0.0M
2024-11-26 50.39 50.61 50.36 50.61 0.0M
2024-11-25 50.54 50.90 50.54 50.69 0.0M
2024-11-22 49.88 50.12 49.78 50.12 0.0M
2024-11-21 48.95 49.56 48.95 49.45 0.0M
2024-11-20 48.59 48.76 48.53 48.76 0.0M
2024-11-19 48.11 48.43 48.11 48.40 0.0M
2024-11-18 48.29 48.43 48.18 48.35 0.0M
2024-11-15 48.13 48.26 48.08 48.21 0.0M
2024-11-14 49.05 49.05 48.38 48.45 0.0M
2024-11-13 49.53 49.53 49.00 49.01 0.0M
2024-11-12 49.38 49.38 49.22 49.27 0.0M
2024-11-11 49.49 49.66 49.46 49.56 0.0M
2024-11-08 48.73 49.15 48.73 49.02 0.0M
2024-11-07 48.67 48.84 48.61 48.63 0.0M
2024-11-06 48.48 48.78 48.27 48.77 0.0M
2024-11-05 46.45 46.94 46.45 46.94 0.0M
2024-11-04 46.14 46.44 46.07 46.16 0.0M
2024-11-01 46.28 46.57 46.03 46.11 0.0M
2024-10-31 46.55 46.55 45.88 46.14 0.0M
2024-10-30 46.39 46.82 46.39 46.53 0.0M
2024-10-29 46.59 46.65 46.55 46.60 0.0M
2024-10-28 46.37 46.71 46.37 46.59 0.0M
2024-10-25 46.20 46.20 46.08 46.08 0.0M
2024-10-24 46.42 46.54 46.30 46.38 0.0M
2024-10-23 46.16 46.16 45.76 45.99 0.0M
2024-10-22 46.44 46.50 46.36 46.41 0.0M
2024-10-21 46.93 46.93 46.68 46.68 0.0M
2024-10-18 47.30 47.35 47.22 47.31 0.0M
2024-10-17 47.09 47.13 47.04 47.13 0.0M
2024-10-16 47.22 47.29 47.18 47.22 0.0M
2024-10-15 46.92 47.26 46.78 46.80 0.0M
2024-10-14 46.40 46.88 46.40 46.82 0.0M
2024-10-11 46.44 46.51 46.44 46.51 0.0M
2024-10-10 45.75 45.97 45.74 45.90 0.0M
2024-10-09 46.03 46.14 45.94 46.01 0.0M
2024-10-08 45.77 45.87 45.73 45.73 0.0M
2024-10-07 45.85 45.86 45.69 45.81 0.0M
2024-10-04 46.03 46.07 45.91 46.06 0.0M
2024-10-03 45.63 45.80 45.62 45.67 0.0M
2024-10-02 45.89 46.10 45.84 46.05 0.0M
2024-10-01 45.80 46.11 45.75 45.96 0.0M
2024-09-30 46.16 46.23 45.98 46.22 0.0M
2024-09-27 46.24 46.51 46.09 46.20 0.0M
2024-09-26 46.23 46.23 46.00 46.08 0.0M
2024-09-25 46.55 46.55 46.04 46.11 0.0M
2024-09-24 46.54 46.55 46.50 46.51 0.0M
2024-09-23 46.33 46.49 46.33 46.46 0.1M
2024-09-20 46.22 46.28 46.10 46.16 0.0M
2024-09-19 46.69 46.69 46.27 46.47 0.0M
2024-09-18 45.91 46.22 45.86 45.95 0.0M
2024-09-17 46.00 46.23 45.92 45.93 0.0M
2024-09-16 45.71 45.71 45.57 45.71 0.0M
2024-09-13 45.23 45.34 45.23 45.34 0.0M
2024-09-12 44.32 44.72 44.32 44.63 0.0M
2024-09-11 44.08 44.31 43.65 44.31 0.0M
2024-09-10 44.38 44.38 43.97 44.21 0.0M
2024-09-09 44.40 44.56 44.39 44.39 0.0M
2024-09-06 45.14 45.14 44.21 44.21 0.0M
2024-09-05 44.99 44.99 44.80 44.86 0.0M
2024-09-04 45.11 45.11 45.00 45.11 0.0M
2024-09-03 45.68 45.68 45.02 45.02 0.0M
2024-08-30 45.73 45.89 45.52 45.89 0.0M
2024-08-29 45.40 45.75 45.40 45.61 0.0M
2024-08-28 45.68 45.68 45.15 45.49 0.0M
2024-08-27 45.61 45.79 45.61 45.76 0.0M
2024-08-26 46.16 46.16 45.80 45.80 0.0M
2024-08-23 45.77 45.91 45.74 45.82 0.0M
2024-08-22 45.15 45.23 45.02 45.04 0.0M
2024-08-21 44.89 45.21 44.89 45.21 0.0M
2024-08-20 44.70 44.84 44.70 44.77 0.0M
2024-08-19 44.88 45.00 44.88 45.00 0.0M
2024-08-16 44.80 44.80 44.55 44.65 0.0M
2024-08-15 44.35 44.75 44.35 44.57 0.0M
2024-08-14 43.85 43.98 43.84 43.97 0.0M
2024-08-13 43.71 43.90 43.45 43.87 0.0M
2024-08-12 43.83 43.83 43.36 43.40 0.0M
2024-08-09 43.53 43.71 43.49 43.68 0.0M
2024-08-08 43.35 43.73 43.34 43.73 0.0M
2024-08-07 43.80 43.80 42.92 42.92 0.0M
2024-08-06 43.21 43.69 43.19 43.25 0.0M
2024-08-05 42.60 43.02 41.86 42.64 0.0M
2024-08-02 44.02 44.03 43.59 44.00 0.0M
2024-08-01 46.12 46.12 44.89 45.17 0.0M
2024-07-31 46.27 46.65 46.03 46.03 0.0M
2024-07-30 45.96 46.01 45.72 45.95 0.0M
2024-07-29 45.96 45.96 45.69 45.77 0.0M
2024-07-26 45.59 45.91 45.59 45.84 0.0M
2024-07-25 45.86 45.86 45.27 45.27 0.0M
2024-07-24 45.43 45.57 44.93 44.93 0.0M
2024-07-23 45.56 45.92 45.56 45.71 0.0M
2024-07-22 45.10 45.69 45.10 45.69 0.0M
2024-07-19 45.32 45.32 45.25 45.28 0.0M
2024-07-18 46.16 46.64 45.57 45.59 0.0M
2024-07-17 46.70 46.70 46.26 46.26 0.0M
2024-07-16 45.88 46.58 45.88 46.54 0.0M
2024-07-15 45.57 45.83 45.57 45.67 0.0M
2024-07-12 45.17 45.55 45.17 45.42 0.0M
2024-07-11 44.36 45.01 44.36 44.97 0.0M
2024-07-10 43.53 43.81 43.47 43.81 0.0M
2024-07-09 43.60 43.60 43.35 43.37 0.0M
2024-07-08 43.67 43.79 43.62 43.66 0.0M
2024-07-05 43.80 43.80 43.50 43.56 0.0M
2024-07-03 43.74 43.92 43.74 43.85 0.1M
2024-07-02 43.63 43.75 43.58 43.72 0.0M
2024-07-01 44.12 44.12 43.53 43.60 0.1M
2024-06-28 44.23 44.29 43.88 43.98 0.0M
2024-06-27 43.85 43.94 43.76 43.94 0.0M
2024-06-26 43.71 43.80 43.68 43.80 0.0M
2024-06-25 44.07 44.07 43.79 43.97 0.0M
2024-06-24 44.10 44.53 44.10 44.34 0.0M
2024-06-21 43.71 44.00 43.71 44.00 0.0M
2024-06-20 44.07 44.35 43.88 43.98 0.0M
2024-06-18 44.00 44.26 44.00 44.25 0.0M
2024-06-17 43.36 44.00 43.23 43.98 0.0M
2024-06-14 43.31 43.49 43.27 43.49 0.0M
2024-06-13 43.91 44.11 43.72 44.11 0.0M
2024-06-12 44.41 44.41 44.15 44.21 0.0M
2024-06-11 43.28 43.47 43.28 43.42 0.0M
2024-06-10 43.36 43.69 43.13 43.65 0.0M
2024-06-07 43.56 43.84 43.56 43.58 0.0M
2024-06-06 44.00 44.00 43.70 43.79 0.0M
2024-06-05 43.84 44.08 43.64 44.08 0.0M
2024-06-04 44.02 44.05 43.54 43.58 0.0M
2024-06-03 44.50 44.50 44.01 44.30 0.0M
2024-05-31 44.80 45.00 44.23 44.92 0.0M
2024-05-30 44.62 44.82 44.62 44.66 0.0M
2024-05-29 44.58 44.61 44.32 44.37 0.0M
2024-05-28 45.70 45.70 44.93 45.01 0.0M
2024-05-24 45.24 45.58 45.21 45.52 0.0M
2024-05-23 45.21 45.41 44.93 45.01 0.0M
2024-05-22 45.52 45.57 45.09 45.29 0.0M
2024-05-21 45.66 45.80 45.58 45.80 0.0M
2024-05-20 45.59 45.89 45.59 45.83 0.0M
2024-05-17 45.56 45.64 45.50 45.59 0.0M
2024-05-16 45.98 45.98 45.59 45.59 0.0M
2024-05-15 45.85 46.18 45.85 46.18 0.0M
2024-05-14 45.40 45.49 45.37 45.49 0.0M
2024-05-13 45.67 45.67 45.12 45.12 0.0M
2024-05-10 45.40 45.48 45.35 45.40 0.0M
2024-05-09 44.89 45.41 44.89 45.40 0.0M
2024-05-08 44.65 44.94 44.65 44.84 0.0M
2024-05-07 44.91 45.13 44.89 44.89 0.0M
2024-05-06 44.34 44.78 44.34 44.78 0.1M
2024-05-03 44.25 44.25 43.96 43.98 0.0M
2024-05-02 43.32 43.45 42.83 43.43 0.0M
2024-05-01 42.93 43.56 42.65 42.99 0.0M
2024-04-30 43.53 43.69 42.96 42.96 0.0M
2024-04-29 43.60 43.82 43.60 43.77 0.0M
2024-04-26 43.45 43.66 43.40 43.48 0.0M
2024-04-25 42.95 43.53 42.95 43.44 0.0M
2024-04-24 43.68 43.89 43.32 43.57 0.0M
2024-04-23 43.65 43.73 43.48 43.67 0.0M
2024-04-22 42.50 43.08 42.42 42.87 0.0M
2024-04-19 42.77 42.77 42.44 42.44 0.0M
2024-04-18 42.92 43.07 42.53 42.54 0.0M
2024-04-17 43.20 43.20 42.81 42.81 0.0M
2024-04-16 43.25 43.31 42.99 43.25 0.0M
2024-04-15 44.33 44.33 43.39 43.40 0.0M
2024-04-12 44.27 44.27 43.84 43.91 0.0M
2024-04-11 44.66 44.66 44.36 44.48 0.0M
2024-04-10 44.37 44.57 44.20 44.42 0.0M
2024-04-09 44.89 45.10 44.89 45.10 0.0M
2024-04-08 45.44 45.60 45.36 45.46 0.0M
2024-04-05 45.39 45.39 45.28 45.37 0.0M
2024-04-04 45.53 45.60 44.71 44.71 0.0M
2024-04-03 45.12 45.35 45.12 45.23 0.0M
2024-04-02 45.49 45.50 44.68 45.06 0.1M
2024-04-01 45.69 45.78 45.54 45.57 0.0M
2024-03-28 45.58 45.89 45.58 45.73 0.0M
2024-03-27 45.29 45.54 45.29 45.54 0.0M
2024-03-26 45.64 45.69 45.22 45.22 0.0M
2024-03-25 45.50 45.53 45.35 45.35 0.0M
2024-03-22 45.74 45.74 45.18 45.40 0.0M
2024-03-21 45.19 45.63 45.19 45.54 0.1M
2024-03-20 44.27 44.88 44.25 44.88 0.0M
2024-03-19 44.00 44.32 43.90 44.27 0.0M
2024-03-18 44.29 44.29 43.95 43.95 0.0M
2024-03-15 44.37 44.43 44.07 44.10 0.0M
2024-03-14 44.25 44.32 44.23 44.32 0.0M
2024-03-13 44.86 45.01 44.72 44.90 0.0M
2024-03-12 43.98 44.51 43.82 44.50 0.0M
2024-03-11 44.16 44.16 43.39 43.77 0.0M
2024-03-08 45.21 45.21 44.29 44.34 0.0M
2024-03-07 44.53 44.77 44.48 44.75 0.0M
2024-03-06 44.34 44.49 44.13 44.21 0.1M
2024-03-05 43.69 43.82 43.38 43.79 0.0M
2024-03-04 43.50 44.33 43.50 43.92 0.0M
2024-03-01 42.83 42.91 42.72 42.83 0.0M
2024-02-29 42.13 42.44 42.13 42.44 0.0M
2024-02-28 41.77 41.96 41.77 41.85 0.0M
2024-02-27 41.75 41.83 41.72 41.83 0.0M
2024-02-26 41.72 41.86 41.69 41.82 0.0M
2024-02-23 41.55 41.71 41.47 41.69 0.0M
2024-02-22 41.09 42.05 41.09 41.99 0.0M
2024-02-21 40.33 40.53 40.19 40.40 0.0M
2024-02-20 40.61 40.64 40.18 40.49 0.0M
2024-02-16 41.86 42.11 40.89 40.89 0.0M
2024-02-15 41.33 41.83 41.33 41.83 0.0M
2024-02-14 40.38 40.72 40.32 40.72 0.0M
2024-02-13 39.53 40.10 39.53 39.79 0.0M
2024-02-12 40.28 40.58 40.28 40.45 0.0M
2024-02-09 39.92 40.13 39.92 40.13 0.0M
2024-02-08 39.42 39.80 39.41 39.79 0.0M
2024-02-07 39.12 39.49 39.12 39.37 0.0M
2024-02-06 38.78 38.86 38.57 38.86 0.0M
2024-02-05 38.32 38.59 38.20 38.59 0.0M
2024-02-02 38.30 38.68 38.26 38.62 0.0M
2024-02-01 37.89 38.49 37.84 38.48 0.0M
2024-01-31 38.18 38.38 37.75 37.75 0.1M
2024-01-30 37.99 38.27 37.99 38.20 0.0M
2024-01-29 37.73 38.03 37.68 38.03 0.0M
2024-01-26 37.77 37.83 37.73 37.78 0.0M
2024-01-25 37.70 37.70 37.52 37.68 0.0M
2024-01-24 37.81 37.81 37.51 37.51 0.0M
2024-01-23 38.05 38.05 37.67 37.77 0.0M
2024-01-22 37.86 37.90 37.86 37.90 0.0M
2024-01-19 37.44 37.44 37.44 37.44 0.0M
2024-01-18 36.81 36.99 36.67 36.99 0.0M
2024-01-17 36.67 36.73 36.67 36.73 0.0M
2024-01-16 36.93 36.99 36.90 36.99 0.0M
2024-01-12 37.10 37.17 37.10 37.17 0.0M
2024-01-11 36.75 37.10 36.75 37.10 0.0M
2024-01-10 36.95 37.02 36.86 37.02 0.0M
2024-01-09 36.67 36.89 36.67 36.89 0.0M
2024-01-08 36.52 37.02 36.52 37.02 0.0M
2024-01-05 36.60 36.69 36.55 36.55 0.0M
2024-01-04 36.60 36.61 36.51 36.51 0.0M
2024-01-03 36.63 36.73 36.50 36.50 0.0M
2024-01-02 37.03 37.10 37.03 37.07 0.0M