Pacer Lunt Large Cap Alternator ETF (ALTL)
NYSEARCA: ALTL · Real-Time Price · USD
49.66
-1.20 (-2.36%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ALTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 49.76 | 49.87 | 49.61 | 49.66 | 49.66 | -2.36% | 2,354 |
| Jun 25, 2026 | 51.08 | 51.08 | 50.40 | 50.86 | 50.86 | 2.29% | 2,524 |
| Jun 24, 2026 | 49.86 | 50.21 | 49.38 | 49.72 | 49.72 | 0.26% | 6,714 |
| Jun 23, 2026 | 49.60 | 49.95 | 49.30 | 49.59 | 49.59 | -3.95% | 3,262 |
| Jun 22, 2026 | 51.56 | 51.77 | 51.39 | 51.63 | 51.63 | 1.13% | 4,288 |
| Jun 18, 2026 | 50.94 | 51.21 | 50.94 | 51.05 | 51.05 | 2.93% | 2,391 |
| Jun 17, 2026 | 50.79 | 50.89 | 49.60 | 49.60 | 49.60 | -0.79% | 6,764 |
| Jun 16, 2026 | 50.44 | 50.51 | 49.99 | 49.99 | 49.99 | -1.39% | 1,156 |
| Jun 15, 2026 | 50.73 | 50.88 | 50.70 | 50.70 | 50.70 | 3.50% | 2,113 |
| Jun 12, 2026 | 48.45 | 49.20 | 48.45 | 48.98 | 48.98 | 1.56% | 10,124 |
| Jun 11, 2026 | 46.73 | 48.23 | 46.59 | 48.23 | 48.23 | 4.88% | 5,084 |
| Jun 10, 2026 | 47.51 | 47.58 | 45.93 | 45.98 | 45.98 | -3.36% | 5,627 |
| Jun 9, 2026 | 47.66 | 47.66 | 46.25 | 47.59 | 47.58 | -0.75% | 3,127 |
| Jun 8, 2026 | 48.05 | 48.20 | 47.63 | 47.95 | 47.95 | 1.72% | 4,172 |
| Jun 5, 2026 | 48.95 | 48.95 | 46.84 | 47.14 | 47.14 | -5.65% | 2,267 |
| Jun 4, 2026 | 49.29 | 49.99 | 49.29 | 49.96 | 49.96 | -0.21% | 1,897 |
| Jun 3, 2026 | 50.18 | 50.18 | 49.82 | 50.10 | 50.06 | -0.66% | 6,377 |
| Jun 2, 2026 | 50.10 | 50.43 | 50.07 | 50.43 | 50.39 | 1.85% | 13,661 |
| Jun 1, 2026 | 48.96 | 49.71 | 48.96 | 49.51 | 49.48 | 0.23% | 2,392 |
| May 29, 2026 | 49.39 | 49.45 | 49.02 | 49.40 | 49.36 | 1.42% | 6,618 |
| May 28, 2026 | 47.88 | 48.91 | 47.88 | 48.71 | 48.67 | 1.16% | 8,198 |
| May 27, 2026 | 48.01 | 48.16 | 47.89 | 48.15 | 48.11 | 0.22% | 4,577 |
| May 26, 2026 | 48.01 | 48.04 | 48.01 | 48.04 | 48.01 | 2.78% | 1,760 |
| May 22, 2026 | 46.51 | 46.92 | 46.51 | 46.74 | 46.71 | 1.39% | 6,992 |
| May 21, 2026 | 45.06 | 46.10 | 45.06 | 46.10 | 46.07 | 1.74% | 2,604 |
| May 20, 2026 | 44.42 | 45.33 | 44.41 | 45.31 | 45.28 | 3.03% | 4,232 |
| May 19, 2026 | 43.56 | 44.36 | 43.52 | 43.98 | 43.95 | -1.51% | 7,446 |
| May 18, 2026 | 45.62 | 45.62 | 44.41 | 44.65 | 44.62 | -1.74% | 1,061 |
| May 15, 2026 | 45.23 | 45.81 | 45.23 | 45.44 | 45.41 | -2.23% | 3,494 |
| May 14, 2026 | 46.35 | 46.48 | 46.19 | 46.48 | 46.45 | 0.70% | 2,641 |
| May 13, 2026 | 46.41 | 46.41 | 45.80 | 46.16 | 46.13 | -0.10% | 5,263 |
| May 12, 2026 | 46.42 | 46.42 | 45.54 | 46.21 | 46.17 | -1.39% | 2,773 |
| May 11, 2026 | 46.68 | 46.92 | 46.68 | 46.86 | 46.82 | 0.58% | 4,290 |
| May 8, 2026 | 45.99 | 46.59 | 45.99 | 46.59 | 46.55 | 2.07% | 2,283 |
| May 7, 2026 | 46.30 | 46.30 | 45.54 | 45.64 | 45.61 | -1.57% | 7,958 |
| May 6, 2026 | 45.67 | 46.37 | 45.60 | 46.37 | 46.34 | 2.32% | 2,815 |
| May 5, 2026 | 44.98 | 45.40 | 44.98 | 45.32 | 45.29 | 1.70% | 4,073 |
| May 4, 2026 | 44.61 | 44.79 | 44.36 | 44.56 | 44.53 | -0.12% | 4,781 |
| May 1, 2026 | 44.89 | 44.89 | 44.61 | 44.62 | 44.58 | -0.35% | 1,452 |
| Apr 30, 2026 | 44.35 | 44.83 | 44.35 | 44.77 | 44.74 | 0.84% | 12,026 |
| Apr 29, 2026 | 44.41 | 44.47 | 44.36 | 44.40 | 44.37 | -0.36% | 1,771 |
| Apr 28, 2026 | 44.50 | 44.56 | 44.42 | 44.56 | 44.53 | 0.66% | 3,481 |
| Apr 27, 2026 | 44.54 | 44.54 | 44.27 | 44.27 | 44.24 | -0.20% | 9,635 |
| Apr 24, 2026 | 44.54 | 44.54 | 44.33 | 44.36 | 44.33 | -0.59% | 1,412 |
| Apr 23, 2026 | 44.43 | 44.63 | 44.43 | 44.63 | 44.60 | 1.52% | 701 |
| Apr 22, 2026 | 44.16 | 44.17 | 43.94 | 43.96 | 43.93 | -0.48% | 1,899 |
| Apr 21, 2026 | 44.58 | 44.58 | 44.17 | 44.17 | 44.14 | -1.10% | 4,075 |
| Apr 20, 2026 | 45.00 | 45.00 | 44.65 | 44.66 | 44.63 | -0.35% | 3,278 |
| Apr 17, 2026 | 44.57 | 44.83 | 44.57 | 44.82 | 44.78 | 0.58% | 1,849 |
| Apr 16, 2026 | 44.58 | 44.58 | 44.41 | 44.56 | 44.53 | 0.35% | 2,223 |
| Apr 15, 2026 | 44.49 | 44.49 | 44.39 | 44.40 | 44.37 | -0.36% | 1,763 |
| Apr 14, 2026 | 44.51 | 44.56 | 44.41 | 44.56 | 44.53 | 0.16% | 2,766 |
| Apr 13, 2026 | 44.49 | 44.49 | 44.22 | 44.49 | 44.46 | -0.04% | 23,128 |
| Apr 10, 2026 | 44.71 | 44.71 | 44.51 | 44.51 | 44.48 | -0.96% | 1,579 |
| Apr 9, 2026 | 44.62 | 45.10 | 44.62 | 44.94 | 44.91 | 0.40% | 2,452 |
| Apr 8, 2026 | 44.45 | 44.76 | 44.42 | 44.76 | 44.73 | 1.14% | 3,179 |
| Apr 7, 2026 | 44.35 | 44.41 | 44.20 | 44.26 | 44.23 | -0.29% | 5,439 |
| Apr 6, 2026 | 44.26 | 44.41 | 44.26 | 44.39 | 44.36 | 0.06% | 4,558 |
| Apr 2, 2026 | 44.00 | 44.36 | 44.00 | 44.36 | 44.33 | 0.75% | 4,002 |
| Apr 1, 2026 | 43.85 | 44.09 | 43.85 | 44.03 | 44.00 | 0.34% | 8,297 |
| Mar 31, 2026 | 43.62 | 44.00 | 43.62 | 43.88 | 43.85 | 0.37% | 1,430 |
| Mar 30, 2026 | 43.59 | 43.93 | 43.58 | 43.72 | 43.69 | 0.89% | 3,725 |
| Mar 27, 2026 | 43.56 | 43.75 | 43.33 | 43.33 | 43.30 | -0.59% | 4,191 |
| Mar 26, 2026 | 43.65 | 43.74 | 43.59 | 43.59 | 43.56 | 0.09% | 871 |
| Mar 25, 2026 | 43.72 | 43.72 | 43.55 | 43.55 | 43.52 | 0.16% | 3,343 |
| Mar 24, 2026 | 43.34 | 43.79 | 43.34 | 43.48 | 43.45 | -0.05% | 5,471 |
| Mar 23, 2026 | 43.77 | 43.80 | 43.50 | 43.50 | 43.47 | 0.25% | 4,264 |
| Mar 20, 2026 | 43.96 | 43.98 | 43.39 | 43.39 | 43.36 | -1.37% | 7,570 |
| Mar 19, 2026 | 44.24 | 44.30 | 43.89 | 44.00 | 43.96 | -0.49% | 3,909 |
| Mar 18, 2026 | 44.60 | 44.60 | 44.21 | 44.21 | 44.18 | -1.72% | 3,546 |
| Mar 17, 2026 | 45.31 | 45.31 | 44.98 | 44.98 | 44.95 | -0.19% | 1,262 |
| Mar 16, 2026 | 45.15 | 45.15 | 45.00 | 45.07 | 45.04 | 0.54% | 4,290 |
| Mar 13, 2026 | 45.03 | 45.09 | 44.83 | 44.83 | 44.80 | 0.29% | 4,458 |
| Mar 12, 2026 | 44.62 | 45.07 | 44.62 | 44.70 | 44.67 | -0.15% | 3,039 |
| Mar 11, 2026 | 44.77 | 44.82 | 44.71 | 44.77 | 44.74 | -0.70% | 10,230 |
| Mar 10, 2026 | 45.32 | 45.47 | 45.08 | 45.08 | 45.05 | -0.83% | 4,313 |
| Mar 9, 2026 | 45.40 | 45.56 | 44.97 | 45.46 | 45.43 | -0.35% | 5,544 |
| Mar 6, 2026 | 45.37 | 45.64 | 45.28 | 45.62 | 45.59 | -0.20% | 1,825 |
| Mar 5, 2026 | 45.92 | 45.92 | 45.52 | 45.71 | 45.68 | -1.09% | 13,704 |
| Mar 4, 2026 | 46.18 | 46.34 | 46.06 | 46.28 | 46.18 | 0.19% | 47,914 |
| Mar 3, 2026 | 45.98 | 46.36 | 45.62 | 46.19 | 46.09 | -0.60% | 22,694 |
| Mar 2, 2026 | 46.37 | 46.56 | 46.37 | 46.47 | 46.37 | 0.08% | 8,974 |
| Feb 27, 2026 | 46.15 | 46.43 | 46.15 | 46.43 | 46.33 | 0.82% | 545 |
| Feb 26, 2026 | 46.02 | 46.08 | 46.02 | 46.06 | 45.96 | 0.71% | 2,887 |
| Feb 25, 2026 | 45.62 | 45.77 | 45.62 | 45.73 | 45.63 | -0.13% | 2,193 |
| Feb 24, 2026 | 45.61 | 45.81 | 45.54 | 45.79 | 45.69 | 0.28% | 12,087 |
| Feb 23, 2026 | 45.66 | 45.68 | 45.55 | 45.66 | 45.56 | 0.42% | 9,105 |
| Feb 20, 2026 | 45.41 | 45.48 | 45.37 | 45.47 | 45.37 | 0.24% | 1,346 |
| Feb 19, 2026 | 45.40 | 45.51 | 45.22 | 45.36 | 45.26 | 0.09% | 8,234 |
| Feb 18, 2026 | 45.32 | 45.32 | 45.18 | 45.32 | 45.22 | -0.20% | 2,782 |
| Feb 17, 2026 | 45.59 | 45.61 | 45.30 | 45.41 | 45.31 | - | 6,686 |
| Feb 13, 2026 | 45.15 | 45.53 | 45.14 | 45.41 | 45.31 | 0.75% | 2,944 |
| Feb 12, 2026 | 45.38 | 45.52 | 45.07 | 45.07 | 44.98 | -0.26% | 10,078 |
| Feb 11, 2026 | 45.07 | 45.25 | 44.98 | 45.19 | 45.09 | 0.38% | 6,194 |
| Feb 10, 2026 | 44.61 | 45.13 | 44.61 | 45.02 | 44.92 | 0.80% | 4,940 |
| Feb 9, 2026 | 44.67 | 44.71 | 44.59 | 44.66 | 44.57 | -0.50% | 3,792 |
| Feb 6, 2026 | 45.05 | 45.05 | 44.69 | 44.89 | 44.79 | 0.27% | 8,993 |
| Feb 5, 2026 | 44.75 | 44.86 | 44.72 | 44.77 | 44.67 | 0.26% | 3,661 |
| Feb 4, 2026 | 44.38 | 44.92 | 44.38 | 44.65 | 44.56 | 0.70% | 9,480 |
| Feb 3, 2026 | 44.05 | 44.43 | 44.05 | 44.34 | 44.25 | 0.60% | 5,037 |