ALTL Historical Prices
Pacer Lunt Large Cap Alternator ETF · daily open, high, low, close & volume
Trading days
249
Period high
51.77
Period low
38.85
Period change
-6.56%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 41.19 | 41.56 | 41.19 | 41.29 | -0.09% | 4,546 |
| Oct 28, 2026 | 40.96 | 41.33 | 40.96 | 41.33 | +1.50% | 6,546 |
| Oct 27, 2026 | 40.50 | 40.72 | 40.49 | 40.72 | +3.06% | 1,347 |
| Oct 26, 2026 | 39.01 | 39.67 | 39.01 | 39.51 | +1.69% | 2,257 |
| Oct 23, 2026 | 39.19 | 39.19 | 38.85 | 38.85 | -0.69% | 4,073 |
| Oct 22, 2026 | 40.05 | 40.05 | 38.89 | 39.12 | -5.00% | 5,159 |
| Oct 21, 2026 | 41.09 | 41.41 | 41.09 | 41.18 | +1.86% | 10,206 |
| Oct 20, 2026 | 40.49 | 40.55 | 40.43 | 40.43 | +0.57% | 1,445 |
| Oct 19, 2026 | 40.57 | 40.57 | 40.17 | 40.20 | +0.99% | 4,261 |
| Oct 16, 2026 | 40.76 | 40.76 | 39.80 | 39.80 | -3.52% | 7,347 |
| Oct 15, 2026 | 40.61 | 41.26 | 40.61 | 41.26 | +0.16% | 3,360 |
| Oct 14, 2026 | 42.22 | 42.22 | 41.09 | 41.19 | -4.09% | 3,638 |
| Oct 13, 2026 | 42.55 | 42.96 | 42.27 | 42.95 | -0.42% | 42,949 |
| Oct 12, 2026 | 43.84 | 43.84 | 43.05 | 43.13 | -2.09% | 27,378 |
| Oct 9, 2026 | 43.78 | 44.05 | 43.73 | 44.05 | +1.44% | 9,716 |
| Oct 8, 2026 | 43.84 | 43.98 | 43.03 | 43.43 | -2.13% | 7,486 |
| Oct 7, 2026 | 44.04 | 44.37 | 43.96 | 44.37 | -0.98% | 5,860 |
| Oct 6, 2026 | 44.99 | 45.02 | 44.81 | 44.81 | +0.83% | 4,428 |
| Oct 5, 2026 | 44.31 | 44.49 | 44.31 | 44.44 | +0.41% | 4,737 |
| Oct 2, 2026 | 44.18 | 44.33 | 44.13 | 44.26 | +1.35% | 5,087 |
| Oct 1, 2026 | 43.36 | 43.70 | 43.35 | 43.67 | -0.07% | 11,371 |
| Sep 30, 2026 | 44.04 | 44.04 | 43.70 | 43.70 | -0.77% | 14,461 |
| Sep 29, 2026 | 43.84 | 44.04 | 43.80 | 44.04 | +0.05% | 4,258 |
| Sep 28, 2026 | 43.98 | 44.07 | 43.95 | 44.02 | -0.18% | 3,123 |
| Sep 25, 2026 | 43.97 | 44.11 | 43.86 | 44.10 | +0.22% | 4,923 |
| Sep 24, 2026 | 44.25 | 44.25 | 44.00 | 44.00 | -0.36% | 4,479 |
| Sep 23, 2026 | 44.40 | 44.43 | 44.16 | 44.17 | -0.83% | 12,127 |
| Sep 22, 2026 | 44.58 | 44.62 | 44.53 | 44.53 | -0.32% | 7,976 |
| Sep 21, 2026 | 44.78 | 44.78 | 44.68 | 44.68 | -0.38% | 5,887 |
| Sep 18, 2026 | 44.88 | 44.91 | 44.83 | 44.85 | -0.63% | 5,528 |
| Sep 17, 2026 | 45.20 | 45.20 | 45.03 | 45.13 | +0.22% | 3,369 |
| Sep 16, 2026 | 45.41 | 45.41 | 44.86 | 45.03 | -0.68% | 10,633 |
| Sep 15, 2026 | 45.42 | 45.42 | 45.33 | 45.34 | -0.56% | 21,312 |
| Sep 14, 2026 | 45.82 | 45.82 | 45.57 | 45.60 | +0.02% | 1,591 |
| Sep 11, 2026 | 45.55 | 45.63 | 45.55 | 45.59 | -0.36% | 1,093 |
| Sep 9, 2026 | 45.74 | 45.76 | 45.66 | 45.75 | -0.75% | 3,119 |
| Sep 8, 2026 | 46.12 | 46.22 | 46.10 | 46.10 | -0.15% | 5,360 |
| Sep 4, 2026 | 46.19 | 46.41 | 46.17 | 46.17 | -0.60% | 4,819 |
| Sep 3, 2026 | 46.34 | 46.49 | 46.34 | 46.45 | +0.21% | 815 |
| Sep 2, 2026 | 46.30 | 46.44 | 46.30 | 46.35 | -0.04% | 8,430 |
| Aug 31, 2026 | 46.41 | 46.41 | 46.37 | 46.37 | -0.47% | 2,499 |
| Aug 28, 2026 | 46.68 | 46.73 | 46.54 | 46.59 | -0.08% | 4,615 |
| Aug 27, 2026 | 46.64 | 46.75 | 46.63 | 46.63 | -1.05% | 24,786 |
| Aug 26, 2026 | 47.23 | 47.23 | 47.08 | 47.12 | +0.31% | 2,970 |
| Aug 25, 2026 | 46.92 | 47.06 | 46.91 | 46.98 | -0.37% | 1,716 |
| Aug 24, 2026 | 46.90 | 47.15 | 46.90 | 47.15 | +1.04% | 950 |
| Aug 21, 2026 | 46.83 | 46.83 | 46.66 | 46.66 | -0.44% | 2,705 |
| Aug 20, 2026 | 47.07 | 47.07 | 46.87 | 46.87 | -0.42% | 12,438 |
| Aug 19, 2026 | 47.34 | 47.34 | 47.05 | 47.07 | -0.02% | 4,063 |
| Aug 18, 2026 | 47.34 | 47.37 | 47.08 | 47.08 | +0.26% | 13,063 |
| Aug 17, 2026 | 46.94 | 47.02 | 46.94 | 46.96 | -0.67% | 1,332 |
| Aug 14, 2026 | 47.19 | 47.36 | 47.19 | 47.27 | +0.12% | 3,780 |
| Aug 13, 2026 | 47.17 | 47.24 | 47.07 | 47.22 | +0.51% | 2,374 |
| Aug 12, 2026 | 46.91 | 46.98 | 46.83 | 46.98 | +0.32% | 3,464 |
| Aug 11, 2026 | 46.78 | 46.94 | 46.78 | 46.83 | -0.08% | 4,228 |
| Aug 10, 2026 | 46.88 | 46.93 | 46.81 | 46.87 | -0.67% | 1,779 |
| Aug 7, 2026 | 47.16 | 47.34 | 47.14 | 47.18 | +0.02% | 10,008 |
| Aug 6, 2026 | 47.58 | 47.58 | 47.16 | 47.17 | -0.24% | 3,243 |
| Aug 5, 2026 | 47.41 | 47.41 | 47.01 | 47.29 | -0.09% | 20,586 |
| Aug 4, 2026 | 47.11 | 47.33 | 46.73 | 47.33 | +0.29% | 5,741 |
| Aug 3, 2026 | 46.83 | 47.19 | 46.79 | 47.19 | +2.45% | 38,106 |
| Jul 31, 2026 | 46.09 | 46.31 | 46.05 | 46.06 | +0.04% | 2,195 |
| Jul 30, 2026 | 45.76 | 46.07 | 45.54 | 46.04 | +3.96% | 2,058 |
| Jul 29, 2026 | 45.23 | 45.57 | 44.29 | 44.29 | -3.24% | 6,580 |
| Jul 28, 2026 | 45.09 | 45.77 | 45.02 | 45.77 | -1.50% | 5,217 |
| Jul 27, 2026 | 46.96 | 46.96 | 45.84 | 46.47 | +0.12% | 4,572 |
| Jul 24, 2026 | 46.91 | 47.14 | 46.41 | 46.41 | -1.57% | 6,199 |
| Jul 23, 2026 | 47.06 | 47.67 | 47.06 | 47.15 | -1.02% | 738 |
| Jul 22, 2026 | 47.34 | 47.94 | 47.34 | 47.64 | -0.28% | 2,918 |
| Jul 21, 2026 | 47.44 | 47.79 | 47.44 | 47.77 | +3.23% | 2,373 |
| Jul 20, 2026 | 46.84 | 46.84 | 46.28 | 46.28 | -0.34% | 2,260 |
| Jul 17, 2026 | 46.76 | 46.93 | 46.44 | 46.44 | -1.22% | 1,491 |
| Jul 16, 2026 | 47.25 | 47.70 | 46.76 | 47.02 | -2.54% | 9,774 |
| Jul 15, 2026 | 49.08 | 49.08 | 47.57 | 48.24 | -0.92% | 12,146 |
| Jul 14, 2026 | 48.71 | 48.88 | 48.56 | 48.69 | +1.48% | 6,591 |
| Jul 13, 2026 | 48.32 | 48.55 | 47.83 | 47.98 | -2.56% | 93,129 |
| Jul 10, 2026 | 49.17 | 49.45 | 49.02 | 49.24 | -0.08% | 3,163 |
| Jul 9, 2026 | 49.30 | 49.70 | 49.28 | 49.28 | +2.76% | 2,226 |
| Jul 8, 2026 | 47.21 | 47.96 | 47.21 | 47.96 | -0.17% | 1,710 |
| Jul 7, 2026 | 47.76 | 48.04 | 47.76 | 48.04 | -2.91% | 2,505 |
| Jul 6, 2026 | 49.79 | 49.79 | 49.45 | 49.48 | +1.75% | 2,009 |
| Jul 2, 2026 | 48.46 | 48.63 | 48.36 | 48.63 | -3.02% | 1,048 |
| Jul 1, 2026 | 50.37 | 50.74 | 50.14 | 50.14 | -2.27% | 66,124 |
| Jun 30, 2026 | 50.92 | 51.32 | 50.92 | 51.31 | +1.80% | 2,971 |
| Jun 29, 2026 | 50.20 | 50.43 | 50.20 | 50.40 | +1.48% | 1,411 |
| Jun 26, 2026 | 49.76 | 49.87 | 49.60 | 49.66 | -2.36% | 2,355 |
| Jun 25, 2026 | 51.08 | 51.08 | 50.40 | 50.86 | +2.29% | 2,525 |
| Jun 24, 2026 | 49.86 | 50.21 | 49.38 | 49.72 | +0.26% | 6,715 |
| Jun 23, 2026 | 49.60 | 49.95 | 49.30 | 49.59 | -3.95% | 3,262 |
| Jun 22, 2026 | 51.56 | 51.77 | 51.39 | 51.63 | +1.13% | 4,289 |
| Jun 18, 2026 | 50.94 | 51.21 | 50.94 | 51.05 | +2.93% | 2,392 |
| Jun 17, 2026 | 50.79 | 50.89 | 49.60 | 49.60 | -0.79% | 6,765 |
| Jun 16, 2026 | 50.44 | 50.51 | 49.99 | 49.99 | -1.39% | 1,157 |
| Jun 15, 2026 | 50.73 | 50.88 | 50.70 | 50.70 | +3.50% | 2,113 |
| Jun 12, 2026 | 48.45 | 49.20 | 48.45 | 48.98 | +1.56% | 10,125 |
| Jun 11, 2026 | 46.73 | 48.23 | 46.59 | 48.23 | +4.88% | 5,085 |
| Jun 10, 2026 | 47.51 | 47.58 | 45.93 | 45.98 | -3.36% | 5,628 |
| Jun 9, 2026 | 47.66 | 47.66 | 46.25 | 47.58 | -0.75% | 3,127 |
| Jun 8, 2026 | 48.05 | 48.20 | 47.63 | 47.95 | +1.72% | 4,172 |
| Jun 5, 2026 | 48.95 | 48.95 | 46.84 | 47.14 | -5.65% | 2,268 |
| Jun 4, 2026 | 49.29 | 49.99 | 49.29 | 49.96 | -0.28% | 1,898 |
| Jun 3, 2026 | 50.18 | 50.18 | 49.82 | 50.10 | -0.66% | 6,378 |
| Jun 2, 2026 | 50.10 | 50.43 | 50.07 | 50.43 | +1.85% | 13,661 |
| Jun 1, 2026 | 48.96 | 49.71 | 48.96 | 49.51 | +0.23% | 2,393 |
| May 29, 2026 | 49.39 | 49.45 | 49.02 | 49.40 | +1.42% | 6,619 |
| May 28, 2026 | 47.88 | 48.91 | 47.88 | 48.71 | +1.16% | 8,198 |
| May 27, 2026 | 48.01 | 48.16 | 47.89 | 48.15 | +0.22% | 4,577 |
| May 26, 2026 | 48.01 | 48.04 | 48.01 | 48.04 | +2.78% | 1,760 |
| May 22, 2026 | 46.51 | 46.92 | 46.51 | 46.74 | +1.39% | 6,992 |
| May 21, 2026 | 45.06 | 46.10 | 45.06 | 46.10 | +1.74% | 2,605 |
| May 20, 2026 | 44.42 | 45.33 | 44.41 | 45.31 | +3.03% | 4,233 |
| May 19, 2026 | 43.56 | 44.36 | 43.52 | 43.98 | -1.51% | 7,447 |
| May 18, 2026 | 45.62 | 45.62 | 44.41 | 44.65 | -1.74% | 1,061 |
| May 15, 2026 | 45.23 | 45.80 | 45.23 | 45.44 | -2.23% | 3,494 |
| May 14, 2026 | 46.35 | 46.48 | 46.19 | 46.48 | +0.70% | 2,641 |
| May 13, 2026 | 46.41 | 46.41 | 45.80 | 46.16 | -0.10% | 5,263 |
| May 12, 2026 | 46.42 | 46.42 | 45.54 | 46.21 | -1.39% | 2,773 |
| May 11, 2026 | 46.68 | 46.92 | 46.68 | 46.86 | +0.58% | 4,291 |
| May 8, 2026 | 45.99 | 46.59 | 45.99 | 46.59 | +2.07% | 2,283 |
| May 7, 2026 | 46.30 | 46.30 | 45.54 | 45.64 | -1.57% | 7,958 |
| May 6, 2026 | 45.66 | 46.37 | 45.60 | 46.37 | +2.32% | 2,815 |
| May 5, 2026 | 44.98 | 45.40 | 44.98 | 45.32 | +1.70% | 4,073 |
| May 4, 2026 | 44.61 | 44.79 | 44.36 | 44.56 | -0.12% | 4,781 |
| May 1, 2026 | 44.89 | 44.89 | 44.61 | 44.61 | -0.35% | 1,452 |
| Apr 30, 2026 | 44.35 | 44.83 | 44.35 | 44.77 | +0.84% | 12,026 |
| Apr 29, 2026 | 44.41 | 44.47 | 44.35 | 44.40 | -0.36% | 1,771 |
| Apr 28, 2026 | 44.50 | 44.56 | 44.42 | 44.56 | +0.66% | 3,481 |
| Apr 27, 2026 | 44.54 | 44.54 | 44.27 | 44.27 | -0.20% | 9,636 |
| Apr 24, 2026 | 44.54 | 44.54 | 44.33 | 44.36 | -0.59% | 1,412 |
| Apr 23, 2026 | 44.43 | 44.63 | 44.43 | 44.63 | +1.52% | 701 |
| Apr 22, 2026 | 44.16 | 44.17 | 43.94 | 43.96 | -0.48% | 1,899 |
| Apr 21, 2026 | 44.58 | 44.58 | 44.17 | 44.17 | -1.10% | 4,076 |
| Apr 20, 2026 | 45.00 | 45.00 | 44.65 | 44.66 | -0.35% | 3,279 |
| Apr 17, 2026 | 44.57 | 44.83 | 44.57 | 44.82 | +0.58% | 1,849 |
| Apr 16, 2026 | 44.58 | 44.58 | 44.41 | 44.56 | +0.35% | 2,224 |
| Apr 15, 2026 | 44.49 | 44.49 | 44.38 | 44.40 | -0.36% | 1,764 |
| Apr 14, 2026 | 44.51 | 44.56 | 44.41 | 44.56 | +0.16% | 2,766 |
| Apr 13, 2026 | 44.49 | 44.49 | 44.22 | 44.49 | -0.04% | 23,128 |
| Apr 10, 2026 | 44.71 | 44.71 | 44.51 | 44.51 | -0.96% | 1,579 |
| Apr 9, 2026 | 44.62 | 45.10 | 44.62 | 44.94 | +0.40% | 2,452 |
| Apr 8, 2026 | 44.45 | 44.76 | 44.42 | 44.76 | +1.14% | 3,180 |
| Apr 7, 2026 | 44.35 | 44.41 | 44.20 | 44.26 | -0.29% | 5,440 |
| Apr 6, 2026 | 44.26 | 44.41 | 44.26 | 44.39 | +0.06% | 4,558 |
| Apr 2, 2026 | 44.00 | 44.36 | 44.00 | 44.36 | +0.75% | 4,002 |
| Apr 1, 2026 | 43.85 | 44.09 | 43.85 | 44.03 | +0.34% | 8,298 |
| Mar 31, 2026 | 43.62 | 44.00 | 43.62 | 43.88 | +0.37% | 1,431 |
| Mar 30, 2026 | 43.59 | 43.93 | 43.58 | 43.72 | +0.89% | 3,725 |
| Mar 27, 2026 | 43.56 | 43.75 | 43.33 | 43.33 | -0.59% | 4,192 |
| Mar 26, 2026 | 43.65 | 43.74 | 43.59 | 43.59 | +0.09% | 871 |
| Mar 25, 2026 | 43.72 | 43.72 | 43.55 | 43.55 | +0.16% | 3,343 |
| Mar 24, 2026 | 43.34 | 43.79 | 43.34 | 43.48 | -0.05% | 5,471 |
| Mar 23, 2026 | 43.77 | 43.80 | 43.50 | 43.50 | +0.25% | 4,264 |
| Mar 20, 2026 | 43.96 | 43.98 | 43.39 | 43.39 | -1.37% | 7,571 |
| Mar 19, 2026 | 44.24 | 44.30 | 43.89 | 43.99 | -0.49% | 3,909 |
| Mar 18, 2026 | 44.60 | 44.60 | 44.21 | 44.21 | -1.72% | 3,547 |
| Mar 17, 2026 | 45.31 | 45.31 | 44.98 | 44.98 | -0.19% | 1,262 |
| Mar 16, 2026 | 45.15 | 45.15 | 45.00 | 45.07 | +0.54% | 4,290 |
| Mar 13, 2026 | 45.03 | 45.09 | 44.83 | 44.83 | +0.29% | 4,458 |
| Mar 12, 2026 | 44.62 | 45.07 | 44.62 | 44.70 | -0.15% | 3,039 |
| Mar 11, 2026 | 44.77 | 44.82 | 44.71 | 44.77 | -0.70% | 10,230 |
| Mar 10, 2026 | 45.32 | 45.47 | 45.08 | 45.08 | -0.83% | 4,314 |
| Mar 9, 2026 | 45.40 | 45.56 | 44.97 | 45.46 | -0.35% | 5,544 |
| Mar 6, 2026 | 45.37 | 45.64 | 45.28 | 45.62 | -0.20% | 1,825 |
| Mar 5, 2026 | 45.92 | 45.92 | 45.52 | 45.71 | -1.23% | 13,704 |
| Mar 4, 2026 | 46.18 | 46.34 | 46.06 | 46.28 | +0.19% | 47,914 |
| Mar 3, 2026 | 45.98 | 46.36 | 45.62 | 46.19 | -0.60% | 22,694 |
| Mar 2, 2026 | 46.37 | 46.56 | 46.37 | 46.47 | +0.08% | 8,974 |
| Feb 27, 2026 | 46.15 | 46.43 | 46.15 | 46.43 | +0.82% | 546 |
| Feb 26, 2026 | 46.02 | 46.08 | 46.02 | 46.06 | +0.71% | 2,887 |
| Feb 25, 2026 | 45.62 | 45.77 | 45.62 | 45.73 | -0.13% | 2,194 |
| Feb 24, 2026 | 45.61 | 45.81 | 45.53 | 45.79 | +0.28% | 12,087 |
| Feb 23, 2026 | 45.66 | 45.68 | 45.55 | 45.66 | +0.42% | 9,105 |
| Feb 20, 2026 | 45.41 | 45.48 | 45.37 | 45.47 | +0.24% | 1,346 |
| Feb 19, 2026 | 45.40 | 45.51 | 45.22 | 45.36 | +0.09% | 8,234 |
| Feb 18, 2026 | 45.32 | 45.32 | 45.18 | 45.32 | -0.20% | 2,782 |
| Feb 17, 2026 | 45.59 | 45.61 | 45.30 | 45.41 | +0.00% | 6,686 |
| Feb 13, 2026 | 45.15 | 45.53 | 45.14 | 45.41 | +0.75% | 2,944 |
| Feb 12, 2026 | 45.38 | 45.52 | 45.07 | 45.07 | -0.26% | 10,078 |
| Feb 11, 2026 | 45.07 | 45.25 | 44.98 | 45.19 | +0.38% | 6,194 |
| Feb 10, 2026 | 44.61 | 45.13 | 44.61 | 45.02 | +0.80% | 4,940 |
| Feb 9, 2026 | 44.67 | 44.70 | 44.59 | 44.66 | -0.50% | 3,792 |
| Feb 6, 2026 | 45.05 | 45.05 | 44.69 | 44.89 | +0.27% | 8,993 |
| Feb 5, 2026 | 44.75 | 44.86 | 44.72 | 44.77 | +0.26% | 3,661 |
| Feb 4, 2026 | 44.38 | 44.92 | 44.38 | 44.65 | +0.70% | 9,480 |
| Feb 3, 2026 | 44.05 | 44.43 | 44.05 | 44.34 | +0.60% | 5,037 |
| Feb 2, 2026 | 44.12 | 44.17 | 44.01 | 44.08 | +1.35% | 1,390 |
| Jan 30, 2026 | 44.24 | 44.24 | 43.28 | 43.49 | -2.31% | 7,323 |
| Jan 29, 2026 | 44.65 | 44.65 | 43.66 | 44.52 | +0.23% | 4,722 |
| Jan 28, 2026 | 44.33 | 44.55 | 44.31 | 44.42 | +0.81% | 2,576 |
| Jan 27, 2026 | 44.03 | 44.16 | 44.01 | 44.06 | +0.44% | 9,921 |
| Jan 26, 2026 | 44.09 | 44.09 | 43.87 | 43.87 | +0.04% | 4,646 |
| Jan 23, 2026 | 43.99 | 43.99 | 43.72 | 43.85 | -1.02% | 2,291 |
| Jan 22, 2026 | 44.42 | 44.55 | 44.28 | 44.30 | +0.40% | 6,019 |
| Jan 21, 2026 | 43.46 | 44.27 | 43.46 | 44.13 | +2.47% | 2,744 |
| Jan 20, 2026 | 43.18 | 43.78 | 42.99 | 43.06 | -2.40% | 27,689 |
| Jan 16, 2026 | 44.20 | 44.28 | 44.12 | 44.12 | -0.43% | 6,982 |
| Jan 15, 2026 | 44.45 | 44.66 | 44.30 | 44.31 | +0.75% | 4,146 |
| Jan 14, 2026 | 43.80 | 43.98 | 43.63 | 43.98 | -0.55% | 5,758 |
| Jan 13, 2026 | 44.39 | 44.39 | 44.09 | 44.23 | +0.12% | 54,407 |
| Jan 12, 2026 | 43.79 | 44.23 | 43.79 | 44.17 | -0.07% | 21,538 |
| Jan 9, 2026 | 43.71 | 44.25 | 43.71 | 44.20 | +1.38% | 9,122 |
| Jan 8, 2026 | 43.59 | 43.70 | 43.37 | 43.60 | -0.44% | 13,199 |
| Jan 7, 2026 | 44.32 | 44.32 | 43.79 | 43.79 | -1.56% | 7,732 |
| Jan 6, 2026 | 43.67 | 44.49 | 43.62 | 44.49 | +2.35% | 6,081 |
| Jan 5, 2026 | 43.16 | 43.70 | 43.16 | 43.47 | +1.59% | 12,906 |
| Jan 2, 2026 | 42.91 | 42.91 | 42.60 | 42.79 | -0.30% | 6,685 |
| Dec 31, 2025 | 43.14 | 43.14 | 42.92 | 42.92 | -0.72% | 9,113 |
| Dec 30, 2025 | 43.21 | 43.29 | 43.19 | 43.23 | -0.65% | 20,849 |
| Dec 29, 2025 | 43.51 | 43.57 | 43.51 | 43.52 | +0.10% | 3,546 |
| Dec 26, 2025 | 43.45 | 43.56 | 43.36 | 43.47 | -0.06% | 4,234 |
| Dec 24, 2025 | 43.44 | 43.50 | 43.44 | 43.50 | +0.45% | 1,249 |
| Dec 23, 2025 | 43.26 | 43.36 | 43.26 | 43.30 | -0.03% | 5,335 |
| Dec 22, 2025 | 43.01 | 43.32 | 43.01 | 43.32 | +0.57% | 4,572 |
| Dec 19, 2025 | 43.23 | 43.29 | 43.07 | 43.07 | -0.51% | 3,077 |
| Dec 18, 2025 | 43.49 | 43.52 | 43.27 | 43.29 | -0.28% | 4,446 |
| Dec 17, 2025 | 43.09 | 43.43 | 43.09 | 43.41 | +0.70% | 3,748 |
| Dec 16, 2025 | 43.48 | 43.48 | 43.10 | 43.11 | -0.92% | 6,307 |
| Dec 15, 2025 | 43.30 | 43.51 | 43.28 | 43.51 | +0.60% | 72,507 |
| Dec 12, 2025 | 43.26 | 43.26 | 43.12 | 43.25 | +0.60% | 5,596 |
| Dec 11, 2025 | 42.85 | 43.12 | 42.85 | 42.99 | +0.87% | 22,644 |
| Dec 10, 2025 | 42.58 | 42.70 | 42.54 | 42.62 | +0.28% | 16,475 |
| Dec 9, 2025 | 42.84 | 42.87 | 42.50 | 42.50 | -0.42% | 18,966 |
| Dec 8, 2025 | 43.03 | 43.03 | 42.68 | 42.68 | -0.93% | 4,962 |
| Dec 5, 2025 | 43.20 | 43.20 | 43.07 | 43.08 | -0.30% | 9,449 |
| Dec 4, 2025 | 43.45 | 43.45 | 43.16 | 43.21 | -0.28% | 3,676 |
| Dec 3, 2025 | 43.47 | 43.47 | 43.30 | 43.33 | -0.13% | 10,164 |
| Dec 2, 2025 | 43.69 | 43.69 | 43.29 | 43.39 | -0.67% | 5,810 |
| Dec 1, 2025 | 43.35 | 43.85 | 43.35 | 43.68 | -0.16% | 10,305 |
| Nov 28, 2025 | 43.53 | 43.79 | 43.53 | 43.75 | +0.88% | 1,936 |
| Nov 26, 2025 | 42.98 | 43.54 | 42.98 | 43.37 | +1.78% | 4,240 |
| Nov 25, 2025 | 41.86 | 42.61 | 41.86 | 42.61 | +1.43% | 5,733 |
| Nov 24, 2025 | 41.40 | 42.14 | 41.40 | 42.01 | +2.14% | 5,942 |
| Nov 21, 2025 | 40.46 | 41.34 | 39.93 | 41.13 | +1.86% | 11,767 |
| Nov 20, 2025 | 42.58 | 42.58 | 40.38 | 40.38 | -3.46% | 7,123 |
| Nov 19, 2025 | 41.64 | 41.91 | 41.64 | 41.83 | +0.79% | 9,616 |
| Nov 18, 2025 | 41.60 | 41.74 | 41.09 | 41.50 | -0.65% | 7,425 |
| Nov 17, 2025 | 42.83 | 42.84 | 41.49 | 41.77 | -2.22% | 16,217 |
| Nov 14, 2025 | 41.93 | 43.20 | 41.93 | 42.72 | -0.16% | 9,126 |
| Nov 13, 2025 | 43.59 | 43.63 | 42.67 | 42.79 | -2.86% | 6,829 |
| Nov 12, 2025 | 44.27 | 44.29 | 44.00 | 44.05 | +0.61% | 10,683 |
| Nov 11, 2025 | 44.02 | 44.02 | 43.74 | 43.78 | -0.95% | 5,848 |
| Nov 10, 2025 | 43.96 | 44.25 | 43.96 | 44.20 | +1.83% | 5,228 |
| Nov 7, 2025 | 42.74 | 43.41 | 42.34 | 43.41 | +0.37% | 4,239 |
| Nov 6, 2025 | 44.05 | 44.05 | 43.14 | 43.25 | -1.53% | 8,050 |
| Nov 5, 2025 | 43.57 | 44.16 | 43.57 | 43.92 | +1.77% | 12,937 |
| Nov 4, 2025 | 43.56 | 43.78 | 43.16 | 43.16 | -3.05% | 7,564 |
| Nov 3, 2025 | 44.48 | 44.59 | 44.35 | 44.52 | +0.11% | 12,798 |
| Oct 31, 2025 | 44.59 | 44.64 | 44.20 | 44.47 | +0.63% | 5,762 |
| Oct 30, 2025 | 44.69 | 44.74 | 44.19 | 44.19 | -1.09% | 15,570 |
Daily open, high, low, close and volume for Pacer Lunt Large Cap Alternator ETF (ALTL). Showing 249 trading days. Unadjusted prices.