Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)
NYSEARCA: PALC · Real-Time Price · USD
54.26
-0.86 (-1.56%)
Mar 5, 2026, 4:00 PM EST - Market closed
PALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54.61 | 54.70 | 54.04 | 54.26 | 54.26 | -1.56% | 6,168 |
| Mar 4, 2026 | 54.97 | 55.21 | 54.91 | 55.12 | 55.12 | 0.66% | 33,627 |
| Mar 3, 2026 | 54.75 | 54.99 | 54.14 | 54.76 | 54.76 | -1.58% | 8,558 |
| Mar 2, 2026 | 55.38 | 55.76 | 55.38 | 55.64 | 55.64 | -0.47% | 4,415 |
| Feb 27, 2026 | 55.69 | 55.91 | 55.69 | 55.90 | 55.90 | 0.78% | 4,309 |
| Feb 26, 2026 | 55.48 | 55.49 | 55.14 | 55.47 | 55.47 | 0.07% | 10,891 |
| Feb 25, 2026 | 55.33 | 55.49 | 55.30 | 55.43 | 55.43 | 0.13% | 20,438 |
| Feb 24, 2026 | 54.99 | 55.42 | 54.99 | 55.36 | 55.36 | 0.62% | 7,366 |
| Feb 23, 2026 | 55.27 | 55.29 | 54.95 | 55.02 | 55.02 | -0.86% | 8,403 |
| Feb 20, 2026 | 55.19 | 55.50 | 55.08 | 55.50 | 55.50 | 0.36% | 10,472 |
| Feb 19, 2026 | 55.23 | 55.30 | 55.05 | 55.30 | 55.30 | -0.27% | 16,415 |
| Feb 18, 2026 | 55.26 | 55.58 | 55.23 | 55.45 | 55.45 | 0.56% | 30,647 |
| Feb 17, 2026 | 55.17 | 55.28 | 54.83 | 55.14 | 55.14 | -0.24% | 12,070 |
| Feb 13, 2026 | 54.93 | 55.54 | 54.93 | 55.27 | 55.27 | 0.89% | 39,961 |
| Feb 12, 2026 | 55.54 | 55.60 | 54.78 | 54.78 | 54.78 | -1.55% | 19,081 |
| Feb 11, 2026 | 55.39 | 55.70 | 55.27 | 55.64 | 55.64 | 0.82% | 12,936 |
| Feb 10, 2026 | 55.23 | 55.41 | 55.19 | 55.19 | 55.19 | -0.18% | 7,644 |
| Feb 9, 2026 | 55.26 | 55.36 | 55.22 | 55.29 | 55.29 | -0.40% | 11,126 |
| Feb 6, 2026 | 54.75 | 55.51 | 54.75 | 55.51 | 55.51 | 2.10% | 9,207 |
| Feb 5, 2026 | 54.88 | 54.88 | 54.34 | 54.37 | 54.37 | -0.78% | 10,534 |
| Feb 4, 2026 | 54.52 | 55.01 | 54.42 | 54.80 | 54.80 | 0.64% | 14,354 |
| Feb 3, 2026 | 54.43 | 54.74 | 54.16 | 54.45 | 54.45 | -0.27% | 15,082 |
| Feb 2, 2026 | 54.26 | 54.66 | 54.23 | 54.60 | 54.60 | 1.09% | 77,516 |
| Jan 30, 2026 | 54.04 | 54.04 | 53.68 | 54.01 | 54.01 | -0.50% | 11,870 |
| Jan 29, 2026 | 54.09 | 54.31 | 53.92 | 54.28 | 54.28 | 0.48% | 3,649 |
| Jan 28, 2026 | 54.08 | 54.17 | 53.93 | 54.02 | 54.02 | -0.07% | 9,407 |
| Jan 27, 2026 | 54.15 | 54.19 | 54.03 | 54.06 | 54.06 | -0.84% | 6,881 |
| Jan 26, 2026 | 54.52 | 54.55 | 54.37 | 54.52 | 54.52 | 0.22% | 11,894 |
| Jan 23, 2026 | 54.62 | 54.62 | 54.25 | 54.40 | 54.40 | -0.75% | 12,023 |
| Jan 22, 2026 | 54.95 | 54.97 | 54.78 | 54.81 | 54.81 | 0.02% | 10,756 |
| Jan 21, 2026 | 54.07 | 54.88 | 54.07 | 54.80 | 54.80 | 1.75% | 24,830 |
| Jan 20, 2026 | 54.06 | 54.27 | 53.84 | 53.86 | 53.86 | -0.99% | 16,147 |
| Jan 16, 2026 | 54.60 | 54.60 | 54.40 | 54.40 | 54.40 | -0.66% | 4,625 |
| Jan 15, 2026 | 54.88 | 54.90 | 54.66 | 54.76 | 54.76 | 0.42% | 24,448 |
| Jan 14, 2026 | 54.44 | 54.62 | 54.27 | 54.53 | 54.53 | 0.61% | 10,671 |
| Jan 13, 2026 | 54.38 | 54.40 | 54.06 | 54.20 | 54.20 | -0.40% | 182,317 |
| Jan 12, 2026 | 54.24 | 54.44 | 54.22 | 54.42 | 54.42 | -0.07% | 16,236 |
| Jan 9, 2026 | 54.01 | 54.56 | 54.01 | 54.46 | 54.46 | 1.00% | 57,742 |
| Jan 8, 2026 | 53.52 | 54.07 | 53.52 | 53.92 | 53.92 | 0.73% | 88,151 |
| Jan 7, 2026 | 53.95 | 53.95 | 53.53 | 53.53 | 53.53 | -1.04% | 13,354 |
| Jan 6, 2026 | 53.35 | 54.12 | 53.35 | 54.09 | 54.09 | 1.41% | 40,352 |
| Jan 5, 2026 | 52.86 | 53.52 | 52.86 | 53.34 | 53.34 | 1.37% | 19,650 |
| Jan 2, 2026 | 52.46 | 52.72 | 52.16 | 52.62 | 52.62 | 0.73% | 13,873 |
| Dec 31, 2025 | 52.54 | 52.57 | 52.24 | 52.24 | 52.24 | -0.76% | 15,007 |
| Dec 30, 2025 | 52.72 | 52.76 | 52.62 | 52.64 | 52.64 | -0.66% | 119,343 |
| Dec 29, 2025 | 53.03 | 53.08 | 52.92 | 52.99 | 52.70 | -0.26% | 24,044 |
| Dec 26, 2025 | 53.17 | 53.17 | 53.02 | 53.13 | 52.83 | -0.02% | 8,499 |
| Dec 24, 2025 | 53.08 | 53.23 | 53.08 | 53.14 | 52.84 | 0.45% | 8,910 |
| Dec 23, 2025 | 52.84 | 52.98 | 52.84 | 52.90 | 52.61 | - | 24,500 |
| Dec 22, 2025 | 52.72 | 52.94 | 52.72 | 52.90 | 52.61 | 0.65% | 26,292 |
| Dec 19, 2025 | 52.44 | 52.71 | 52.44 | 52.56 | 52.27 | 0.34% | 9,969 |
| Dec 18, 2025 | 52.59 | 52.70 | 52.30 | 52.38 | 52.09 | 0.08% | 14,208 |
| Dec 17, 2025 | 52.60 | 52.66 | 52.30 | 52.34 | 52.05 | -0.34% | 18,654 |
| Dec 16, 2025 | 52.86 | 52.86 | 52.37 | 52.52 | 52.23 | -0.79% | 16,386 |
| Dec 15, 2025 | 53.01 | 53.16 | 52.82 | 52.94 | 52.65 | 0.11% | 96,266 |
| Dec 12, 2025 | 53.12 | 53.17 | 52.80 | 52.88 | 52.59 | -0.21% | 17,147 |
| Dec 11, 2025 | 52.36 | 53.04 | 52.36 | 52.99 | 52.70 | 1.09% | 21,661 |
| Dec 10, 2025 | 51.72 | 52.51 | 51.72 | 52.42 | 52.13 | 1.47% | 74,190 |
| Dec 9, 2025 | 51.80 | 51.86 | 51.64 | 51.66 | 51.37 | 0.06% | 21,465 |
| Dec 8, 2025 | 51.88 | 51.88 | 51.55 | 51.63 | 51.34 | -0.54% | 22,233 |
| Dec 5, 2025 | 51.90 | 52.16 | 51.90 | 51.91 | 51.62 | 0.12% | 15,052 |
| Dec 4, 2025 | 51.87 | 51.98 | 51.79 | 51.85 | 51.56 | -0.08% | 19,774 |
| Dec 3, 2025 | 51.49 | 51.93 | 51.49 | 51.89 | 51.60 | 0.73% | 21,493 |
| Dec 2, 2025 | 51.35 | 51.61 | 51.35 | 51.52 | 51.23 | 0.42% | 17,322 |
| Dec 1, 2025 | 51.34 | 51.56 | 51.27 | 51.30 | 51.01 | -0.69% | 17,831 |
| Nov 28, 2025 | 51.64 | 51.66 | 51.59 | 51.66 | 51.37 | 0.34% | 2,665 |
| Nov 26, 2025 | 51.31 | 51.58 | 51.25 | 51.48 | 51.20 | 0.57% | 15,810 |
| Nov 25, 2025 | 50.52 | 51.22 | 50.46 | 51.19 | 50.90 | 1.23% | 26,330 |
| Nov 24, 2025 | 50.24 | 50.68 | 50.21 | 50.57 | 50.29 | 1.02% | 105,429 |
| Nov 21, 2025 | 49.72 | 50.41 | 49.71 | 50.06 | 49.78 | 0.99% | 21,633 |
| Nov 20, 2025 | 50.93 | 51.09 | 49.56 | 49.57 | 49.29 | -1.59% | 11,474 |
| Nov 19, 2025 | 50.32 | 50.50 | 50.18 | 50.37 | 50.09 | 0.44% | 24,020 |
| Nov 18, 2025 | 50.18 | 50.39 | 50.05 | 50.15 | 49.87 | -0.46% | 12,475 |
| Nov 17, 2025 | 50.97 | 51.00 | 50.22 | 50.38 | 50.10 | -1.11% | 16,570 |
| Nov 14, 2025 | 50.47 | 51.26 | 50.47 | 50.95 | 50.67 | -0.07% | 9,755 |
| Nov 13, 2025 | 51.60 | 51.62 | 50.95 | 50.99 | 50.70 | -1.56% | 21,555 |
| Nov 12, 2025 | 51.85 | 51.89 | 51.74 | 51.80 | 51.51 | 0.20% | 17,414 |
| Nov 11, 2025 | 51.41 | 51.76 | 51.39 | 51.70 | 51.41 | 0.35% | 17,699 |
| Nov 10, 2025 | 51.27 | 51.56 | 51.13 | 51.51 | 51.23 | 1.22% | 92,374 |
| Nov 7, 2025 | 50.70 | 50.89 | 50.35 | 50.89 | 50.61 | 0.10% | 25,045 |
| Nov 6, 2025 | 51.23 | 51.23 | 50.72 | 50.84 | 50.56 | -1.08% | 23,201 |
| Nov 5, 2025 | 51.21 | 51.59 | 51.17 | 51.40 | 51.11 | 0.45% | 47,676 |
| Nov 4, 2025 | 50.99 | 51.41 | 50.99 | 51.17 | 50.89 | -0.37% | 34,016 |
| Nov 3, 2025 | 51.20 | 51.36 | 50.90 | 51.36 | 51.07 | -0.23% | 19,258 |
| Oct 31, 2025 | 51.45 | 51.60 | 51.17 | 51.48 | 51.19 | 0.23% | 28,276 |
| Oct 30, 2025 | 51.49 | 51.93 | 51.36 | 51.36 | 51.07 | -0.98% | 26,839 |
| Oct 29, 2025 | 52.14 | 52.22 | 51.73 | 51.87 | 51.58 | -0.72% | 21,943 |
| Oct 28, 2025 | 52.22 | 52.41 | 52.18 | 52.24 | 51.95 | -0.37% | 6,992 |
| Oct 27, 2025 | 52.36 | 52.44 | 52.26 | 52.44 | 52.14 | 0.66% | 23,515 |
| Oct 24, 2025 | 52.06 | 52.31 | 52.06 | 52.09 | 51.80 | 0.65% | 13,651 |
| Oct 23, 2025 | 51.60 | 51.83 | 51.51 | 51.76 | 51.47 | 0.52% | 10,771 |
| Oct 22, 2025 | 51.68 | 51.68 | 51.31 | 51.49 | 51.20 | -0.10% | 11,732 |
| Oct 21, 2025 | 51.53 | 51.71 | 51.43 | 51.54 | 51.25 | 0.08% | 72,344 |
| Oct 20, 2025 | 51.35 | 51.54 | 51.35 | 51.50 | 51.21 | 0.94% | 9,679 |
| Oct 17, 2025 | 50.79 | 51.20 | 50.76 | 51.02 | 50.74 | 0.51% | 20,579 |
| Oct 16, 2025 | 51.58 | 51.58 | 50.63 | 50.76 | 50.48 | -1.38% | 19,963 |
| Oct 15, 2025 | 51.62 | 51.88 | 51.14 | 51.47 | 51.18 | 0.36% | 25,439 |
| Oct 14, 2025 | 50.44 | 51.48 | 50.44 | 51.29 | 51.00 | 0.95% | 26,239 |
| Oct 13, 2025 | 50.54 | 50.86 | 50.54 | 50.80 | 50.52 | 1.42% | 10,741 |
| Oct 10, 2025 | 51.24 | 51.33 | 50.09 | 50.09 | 49.82 | -2.03% | 6,891 |