UK markets close in 7 hours 27 minutes

Pacer Lunt Large Cap Alternator ETF (ALTL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.05-0.32 (-0.91%)
At close: 03:58PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202435.3835.3835.0435.0535.0555,600
24 Jun 202435.1735.5135.1435.3735.3723,700
21 Jun 202435.1835.1835.0335.1235.1216,900
20 Jun 202434.9335.1534.9335.0835.0842,800
18 Jun 202434.9134.9834.8034.9834.9824,600
17 Jun 202434.5534.9234.4834.8734.8750,000
14 Jun 202434.5634.6334.4034.6334.6321,900
13 Jun 202434.6734.7134.4934.7134.7149,800
12 Jun 202434.9534.9534.6534.7234.7231,300
11 Jun 202434.7134.7734.6034.7734.7712,500
10 Jun 202434.8334.8534.6534.8234.8214,500
07 Jun 202434.8435.0334.8134.8734.8714,900
06 Jun 202434.8834.9534.8534.8734.8727,800
05 Jun 202434.9334.9334.7134.9134.9125,500
04 Jun 202434.6534.9534.6434.9234.9224,300
03 Jun 202434.7734.8134.5534.7134.7119,100
31 May 202434.2634.8334.2634.8334.8316,700
30 May 202434.0734.2434.0634.2234.2219,300
29 May 202434.0934.1333.9834.0134.0129,400
28 May 202434.6134.6134.2334.2634.2624,200
24 May 202434.7034.7534.6434.6734.6715,200
23 May 202435.0235.0234.5934.5934.5924,900
22 May 202435.0335.1835.0235.0435.0428,200
21 May 202435.0835.1134.9935.0835.0823,600
20 May 202435.2535.2535.0635.0635.0653,200
17 May 202435.2035.2435.0735.2435.2462,600
16 May 202435.0835.2335.0735.1835.1824,800
15 May 202434.9435.0434.9434.9934.9921,500
14 May 202434.9534.9534.7134.8734.8732,900
13 May 202434.9635.0634.8434.8634.86144,600
10 May 202434.8134.9234.8034.9034.9065,400
09 May 202434.5634.7634.5634.7534.7554,200
08 May 202434.5434.5834.5034.5634.5643,900
07 May 202434.4134.5734.4034.5734.5796,900
06 May 202434.2534.2634.1334.2634.2636,000
03 May 202434.1234.1733.9134.1534.15100,600
02 May 202434.0534.0833.8834.0034.00262,800
01 May 202433.9134.2433.8133.9833.9857,300
30 Apr 202434.1134.1633.9833.9933.9930,600
29 Apr 202434.1234.2434.1134.2334.2329,700
26 Apr 202434.1634.2234.0834.0834.0850,100
25 Apr 202434.2734.4034.0734.2734.2727,000
24 Apr 202434.1134.3834.0234.3534.3542,800
23 Apr 202434.2234.3134.2134.2434.2430,900
22 Apr 202434.0034.2933.9234.1434.1458,000
19 Apr 202433.6433.9033.6433.9033.9029,100
18 Apr 202433.5233.6033.4233.5433.5438,500
17 Apr 202433.4633.5133.2833.4333.4347,000
16 Apr 202433.4633.4833.3133.3133.3163,900
15 Apr 202433.8233.8633.3633.4233.4269,700
12 Apr 202433.7533.8333.4933.5633.5631,300
11 Apr 202434.1734.1933.8533.8533.8580,800
10 Apr 202434.1834.2834.0234.1434.1485,800
09 Apr 202434.5134.5134.2834.5134.5144,400
08 Apr 202434.4134.5234.4034.4334.4361,300
05 Apr 202434.3234.5034.2934.4434.4443,800
04 Apr 202434.8034.8034.2634.3334.3335,400
03 Apr 202434.7334.7634.5434.6034.60111,500
02 Apr 202434.7934.8734.7334.7634.7653,800
01 Apr 202435.0735.0734.8234.8434.8451,800
28 Mar 202434.9835.1234.9835.0435.0447,500
27 Mar 202434.6334.9634.6334.9534.9541,300
26 Mar 202434.4934.5634.4534.4634.4651,600
25 Mar 202434.6534.6634.4634.4734.4777,000
22 Mar 202434.7434.7534.6034.6034.6055,100
21 Mar 202434.7334.8034.6234.7234.7257,000
21 Mar 20240.067 Dividend
20 Mar 202434.6934.7534.6034.7334.6642,000
19 Mar 202434.5234.6934.5234.6734.6059,600
18 Mar 202434.4034.5834.3934.4634.3952,300
15 Mar 202434.1534.4234.1534.3634.29148,000
14 Mar 202434.5834.5834.2434.4034.3353,200
13 Mar 202434.6534.6934.5134.5834.5166,800
12 Mar 202434.5534.7134.5134.6034.5357,700
11 Mar 202434.3834.5834.3434.5734.5051,000
08 Mar 202434.3934.5134.3134.4234.3558,100
07 Mar 202434.4534.4734.3534.3934.3259,800
06 Mar 202434.1734.3834.1734.2834.2197,000
05 Mar 202434.1634.3033.9734.0734.0087,300
04 Mar 202433.9334.1733.9334.1534.08100,100
01 Mar 202434.0734.0833.8934.0633.99142,000
29 Feb 202434.2434.2434.0434.1134.04120,500
28 Feb 202434.1134.2234.1034.1934.12145,600
27 Feb 202434.1034.1233.9934.1234.0585,000
26 Feb 202434.2834.3234.0834.0834.0168,800
23 Feb 202434.2134.4234.2134.3134.2446,900
22 Feb 202433.9634.2233.9034.1634.0953,800
21 Feb 202433.7933.9733.7833.9733.90472,200
20 Feb 202433.6433.9533.6433.7633.69104,000
16 Feb 202433.6433.8333.5533.6633.6046,700
15 Feb 202433.4633.7333.4633.7233.6584,900
14 Feb 202433.4133.4133.2433.4133.3562,300
13 Feb 202433.5033.6433.1633.3333.27115,500
12 Feb 202433.4333.6333.3833.6133.5550,200
09 Feb 202433.4733.4933.3733.4733.4186,000
08 Feb 202433.5733.5733.3933.5133.45189,200
07 Feb 202433.6433.6733.5533.5733.5140,800
06 Feb 202433.4833.6033.4033.5433.4866,200
05 Feb 202433.5933.5933.4233.4233.3650,900
02 Feb 202433.8333.9133.6033.7233.6574,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...