Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.84

-0.05

(-0.11%)

At close: 03:59PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	44.65	44.94	44.65	44.84	44.84	18,200
07 May 2024	44.91	45.13	44.89	44.89	44.89	16,900
06 May 2024	44.34	44.78	44.34	44.78	44.78	53,700
03 May 2024	44.25	44.25	43.96	43.98	43.98	13,000
02 May 2024	43.32	43.45	42.83	43.43	43.43	6,600
01 May 2024	42.93	43.56	42.65	42.99	42.99	41,100
30 Apr 2024	43.53	43.69	42.96	42.96	42.96	11,400
29 Apr 2024	43.60	43.82	43.60	43.77	43.77	6,000
26 Apr 2024	43.45	43.66	43.40	43.48	43.48	7,500
25 Apr 2024	42.95	43.53	42.95	43.44	43.44	6,800
24 Apr 2024	43.68	43.89	43.32	43.57	43.57	22,900
23 Apr 2024	43.65	43.73	43.48	43.67	43.67	6,500
22 Apr 2024	42.50	43.08	42.42	42.87	42.87	4,200
19 Apr 2024	42.77	42.77	42.44	42.44	42.44	900
18 Apr 2024	42.92	43.07	42.53	42.54	42.54	700
17 Apr 2024	43.20	43.20	42.81	42.81	42.81	5,200
16 Apr 2024	43.25	43.31	42.99	43.25	43.25	6,300
15 Apr 2024	44.33	44.33	43.39	43.40	43.40	6,300
12 Apr 2024	44.27	44.27	43.84	43.91	43.91	4,800
11 Apr 2024	44.66	44.66	44.36	44.48	44.48	2,900
10 Apr 2024	44.37	44.57	44.20	44.42	44.42	15,300
09 Apr 2024	44.89	45.10	44.89	45.10	45.10	5,800
08 Apr 2024	45.44	45.60	45.36	45.46	45.46	10,800
05 Apr 2024	45.39	45.39	45.28	45.37	45.37	2,300
04 Apr 2024	45.53	45.60	44.71	44.71	44.71	14,700
03 Apr 2024	45.12	45.35	45.12	45.23	45.23	2,900
02 Apr 2024	45.49	45.49	44.68	45.06	45.06	123,500
01 Apr 2024	45.69	45.78	45.54	45.57	45.57	40,600
28 Mar 2024	45.58	45.89	45.58	45.73	45.73	10,200
27 Mar 2024	45.29	45.54	45.29	45.54	45.54	7,800
26 Mar 2024	45.64	45.69	45.22	45.22	45.22	25,900
25 Mar 2024	45.50	45.53	45.35	45.35	45.35	3,100
22 Mar 2024	45.74	45.74	45.17	45.40	45.40	11,000
21 Mar 2024	45.19	45.63	45.19	45.54	45.54	62,800
21 Mar 2024	0.046 Dividend
20 Mar 2024	44.26	44.88	44.25	44.88	44.84	6,500
19 Mar 2024	44.00	44.32	43.90	44.28	44.23	5,200
18 Mar 2024	44.29	44.29	43.95	43.95	43.90	4,000
15 Mar 2024	44.37	44.43	44.07	44.10	44.06	4,400
14 Mar 2024	44.25	44.32	44.23	44.32	44.27	3,200
13 Mar 2024	44.86	45.01	44.72	44.90	44.85	13,800
12 Mar 2024	43.98	44.51	43.82	44.50	44.45	22,200
11 Mar 2024	44.16	44.16	43.39	43.77	43.73	11,000
08 Mar 2024	45.21	45.21	44.29	44.34	44.29	10,400
07 Mar 2024	44.53	44.77	44.48	44.75	44.71	15,500
06 Mar 2024	44.34	44.49	44.13	44.21	44.16	50,700
05 Mar 2024	43.69	43.82	43.38	43.79	43.74	9,000
04 Mar 2024	43.50	44.33	43.50	43.92	43.87	15,800
01 Mar 2024	42.83	42.91	42.72	42.83	42.79	14,100
29 Feb 2024	42.13	42.44	42.13	42.44	42.40	6,700
28 Feb 2024	41.77	41.96	41.77	41.85	41.81	5,500
27 Feb 2024	41.75	41.83	41.72	41.83	41.79	2,100
26 Feb 2024	41.72	41.86	41.69	41.82	41.78	3,300
23 Feb 2024	41.55	41.71	41.47	41.69	41.64	4,100
22 Feb 2024	41.09	42.05	41.09	41.99	41.95	10,600
21 Feb 2024	40.33	40.53	40.19	40.40	40.35	3,000
20 Feb 2024	40.61	40.64	40.18	40.49	40.45	3,000
16 Feb 2024	41.86	42.11	40.89	40.89	40.85	9,100
15 Feb 2024	41.33	41.83	41.33	41.83	41.79	19,400
14 Feb 2024	40.38	40.72	40.32	40.72	40.68	8,500
13 Feb 2024	39.53	40.10	39.53	39.79	39.75	16,300
12 Feb 2024	40.28	40.58	40.28	40.45	40.41	22,300
09 Feb 2024	39.92	40.13	39.92	40.13	40.09	1,100
08 Feb 2024	39.42	39.80	39.41	39.79	39.75	5,800
07 Feb 2024	39.12	39.49	39.12	39.37	39.33	6,500
06 Feb 2024	38.78	38.86	38.56	38.86	38.82	5,100
05 Feb 2024	38.32	38.59	38.19	38.59	38.55	8,900
02 Feb 2024	38.30	38.68	38.26	38.62	38.58	6,700
01 Feb 2024	37.89	38.49	37.83	38.48	38.44	11,100
31 Jan 2024	38.18	38.38	37.75	37.75	37.72	50,300
30 Jan 2024	37.99	38.27	37.99	38.20	38.16	13,000
29 Jan 2024	37.73	38.03	37.68	38.03	37.99	7,800
26 Jan 2024	37.77	37.83	37.73	37.78	37.74	3,000
25 Jan 2024	37.70	37.70	37.52	37.68	37.65	3,300
24 Jan 2024	37.81	37.81	37.51	37.51	37.47	900
23 Jan 2024	38.05	38.05	37.67	37.77	37.73	4,800
22 Jan 2024	37.85	37.90	37.85	37.90	37.86	700
19 Jan 2024	37.44	37.44	37.44	37.44	37.40	300
18 Jan 2024	36.81	36.99	36.67	36.99	36.95	500
17 Jan 2024	36.67	36.73	36.67	36.73	36.70	5,700
16 Jan 2024	36.93	36.99	36.90	36.99	36.96	2,500
12 Jan 2024	37.10	37.17	37.10	37.17	37.13	700
11 Jan 2024	36.75	37.10	36.75	37.10	37.06	1,400
10 Jan 2024	36.95	37.02	36.86	37.02	36.98	1,700
09 Jan 2024	36.67	36.90	36.67	36.90	36.86	1,700
08 Jan 2024	36.52	37.02	36.52	37.02	36.98	300
05 Jan 2024	36.60	36.69	36.54	36.55	36.51	2,100
04 Jan 2024	36.60	36.61	36.51	36.51	36.48	1,600
03 Jan 2024	36.63	36.72	36.50	36.50	36.46	1,900
02 Jan 2024	37.03	37.10	37.03	37.08	37.04	1,400
29 Dec 2023	37.26	37.26	37.13	37.13	37.10	500
28 Dec 2023	37.37	37.37	37.27	37.34	37.30	700
27 Dec 2023	37.37	37.40	37.33	37.35	37.31	13,300
27 Dec 2023	0.099 Dividend
26 Dec 2023	37.29	37.56	37.29	37.45	37.31	6,400
22 Dec 2023	37.19	37.35	37.19	37.31	37.17	8,200
21 Dec 2023	37.10	37.19	36.97	37.19	37.06	4,400
20 Dec 2023	37.41	37.41	36.82	36.82	36.69	4,800
19 Dec 2023	37.10	37.32	37.10	37.32	37.18	1,200
18 Dec 2023	36.99	36.99	36.82	36.98	36.85	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,995.80-80.90(-1.00%)

ASX 2007,723.30-81.20(-1.04%)

AUD/USD0.6583+0.0001(+0.01%)

OIL79.44+0.45(+0.57%)

GOLD2,320.50-1.80(-0.08%)

Bitcoin AUD93,445.37-1,723.00(-1.81%)

Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)

ALL ORDS
7,995.80
-80.90(-1.00%)

ASX 200
7,723.30
-81.20(-1.04%)

AUD/USD
0.6583
+0.0001(+0.01%)

OIL
79.44
+0.45(+0.57%)

GOLD
2,320.50
-1.80(-0.08%)

Bitcoin AUD
93,445.37
-1,723.00(-1.81%)