Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)
NYSEARCA: PALC · Real-Time Price · USD
51.91
+0.06 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
51.91
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.90 | 52.16 | 51.90 | 51.91 | 51.91 | 0.12% | 15,052 |
| Dec 4, 2025 | 51.87 | 51.98 | 51.79 | 51.85 | 51.85 | -0.08% | 19,774 |
| Dec 3, 2025 | 51.49 | 51.93 | 51.49 | 51.89 | 51.89 | 0.73% | 21,493 |
| Dec 2, 2025 | 51.35 | 51.61 | 51.35 | 51.52 | 51.52 | 0.42% | 17,322 |
| Dec 1, 2025 | 51.34 | 51.56 | 51.27 | 51.30 | 51.30 | -0.69% | 17,831 |
| Nov 28, 2025 | 51.64 | 51.66 | 51.59 | 51.66 | 51.66 | 0.34% | 2,663 |
| Nov 26, 2025 | 51.31 | 51.58 | 51.25 | 51.48 | 51.48 | 0.57% | 15,810 |
| Nov 25, 2025 | 50.52 | 51.22 | 50.46 | 51.19 | 51.19 | 1.23% | 26,330 |
| Nov 24, 2025 | 50.24 | 50.68 | 50.21 | 50.57 | 50.57 | 1.02% | 105,429 |
| Nov 21, 2025 | 49.72 | 50.41 | 49.71 | 50.06 | 50.06 | 0.99% | 21,633 |
| Nov 20, 2025 | 50.93 | 51.09 | 49.56 | 49.57 | 49.57 | -1.59% | 11,474 |
| Nov 19, 2025 | 50.32 | 50.50 | 50.18 | 50.37 | 50.37 | 0.44% | 24,020 |
| Nov 18, 2025 | 50.18 | 50.39 | 50.05 | 50.15 | 50.15 | -0.46% | 12,475 |
| Nov 17, 2025 | 50.97 | 51.00 | 50.22 | 50.38 | 50.38 | -1.11% | 16,570 |
| Nov 14, 2025 | 50.47 | 51.26 | 50.47 | 50.95 | 50.95 | -0.07% | 9,755 |
| Nov 13, 2025 | 51.60 | 51.62 | 50.95 | 50.99 | 50.99 | -1.56% | 21,555 |
| Nov 12, 2025 | 51.85 | 51.89 | 51.74 | 51.80 | 51.80 | 0.20% | 17,414 |
| Nov 11, 2025 | 51.41 | 51.76 | 51.39 | 51.70 | 51.70 | 0.35% | 17,699 |
| Nov 10, 2025 | 51.27 | 51.56 | 51.13 | 51.51 | 51.51 | 1.22% | 92,374 |
| Nov 7, 2025 | 50.70 | 50.89 | 50.35 | 50.89 | 50.89 | 0.10% | 25,045 |
| Nov 6, 2025 | 51.23 | 51.23 | 50.72 | 50.84 | 50.84 | -1.08% | 23,201 |
| Nov 5, 2025 | 51.21 | 51.59 | 51.17 | 51.40 | 51.40 | 0.45% | 47,676 |
| Nov 4, 2025 | 50.99 | 51.41 | 50.99 | 51.17 | 51.17 | -0.37% | 34,016 |
| Nov 3, 2025 | 51.20 | 51.36 | 50.90 | 51.36 | 51.36 | -0.23% | 19,258 |
| Oct 31, 2025 | 51.45 | 51.60 | 51.17 | 51.48 | 51.48 | 0.23% | 28,276 |
| Oct 30, 2025 | 51.49 | 51.93 | 51.36 | 51.36 | 51.36 | -0.98% | 26,839 |
| Oct 29, 2025 | 52.14 | 52.22 | 51.73 | 51.87 | 51.87 | -0.72% | 21,943 |
| Oct 28, 2025 | 52.22 | 52.41 | 52.18 | 52.24 | 52.24 | -0.37% | 6,992 |
| Oct 27, 2025 | 52.36 | 52.44 | 52.26 | 52.44 | 52.44 | 0.66% | 23,515 |
| Oct 24, 2025 | 52.06 | 52.31 | 52.06 | 52.09 | 52.09 | 0.65% | 13,651 |
| Oct 23, 2025 | 51.60 | 51.83 | 51.51 | 51.76 | 51.76 | 0.52% | 10,771 |
| Oct 22, 2025 | 51.68 | 51.68 | 51.31 | 51.49 | 51.49 | -0.10% | 11,732 |
| Oct 21, 2025 | 51.53 | 51.71 | 51.43 | 51.54 | 51.54 | 0.08% | 72,344 |
| Oct 20, 2025 | 51.35 | 51.54 | 51.35 | 51.50 | 51.50 | 0.94% | 9,679 |
| Oct 17, 2025 | 50.79 | 51.20 | 50.76 | 51.02 | 51.02 | 0.51% | 20,579 |
| Oct 16, 2025 | 51.58 | 51.58 | 50.63 | 50.76 | 50.76 | -1.38% | 19,963 |
| Oct 15, 2025 | 51.62 | 51.88 | 51.14 | 51.47 | 51.47 | 0.36% | 25,439 |
| Oct 14, 2025 | 50.44 | 51.48 | 50.44 | 51.29 | 51.29 | 0.95% | 26,239 |
| Oct 13, 2025 | 50.54 | 50.86 | 50.54 | 50.80 | 50.80 | 1.42% | 10,741 |
| Oct 10, 2025 | 51.24 | 51.33 | 50.09 | 50.09 | 50.09 | -2.03% | 6,891 |
| Oct 9, 2025 | 51.58 | 51.58 | 51.11 | 51.13 | 51.13 | -0.79% | 14,995 |
| Oct 8, 2025 | 51.59 | 51.69 | 51.50 | 51.54 | 51.54 | -0.04% | 5,058 |
| Oct 7, 2025 | 51.84 | 51.84 | 51.39 | 51.56 | 51.56 | -0.39% | 8,171 |
| Oct 6, 2025 | 51.95 | 51.95 | 51.70 | 51.76 | 51.76 | 0.02% | 25,254 |
| Oct 3, 2025 | 51.91 | 51.92 | 51.75 | 51.75 | 51.75 | 0.50% | 13,476 |
| Oct 2, 2025 | 51.60 | 51.60 | 51.43 | 51.49 | 51.49 | -0.43% | 29,831 |
| Oct 1, 2025 | 51.58 | 51.78 | 51.58 | 51.71 | 51.71 | -0.11% | 14,490 |
| Sep 30, 2025 | 51.74 | 51.85 | 51.43 | 51.77 | 51.77 | -0.17% | 11,279 |
| Sep 29, 2025 | 51.83 | 51.89 | 51.70 | 51.86 | 51.86 | -0.27% | 8,932 |
| Sep 26, 2025 | 51.72 | 52.05 | 51.72 | 52.00 | 52.00 | 0.78% | 15,764 |
| Sep 25, 2025 | 51.60 | 51.74 | 51.49 | 51.60 | 51.60 | -0.46% | 14,637 |
| Sep 24, 2025 | 51.95 | 52.04 | 51.82 | 51.84 | 51.84 | 0.19% | 18,225 |
| Sep 23, 2025 | 51.63 | 52.18 | 51.63 | 51.74 | 51.74 | 0.35% | 16,423 |
| Sep 22, 2025 | 51.32 | 51.64 | 51.32 | 51.56 | 51.56 | -0.04% | 17,196 |
| Sep 19, 2025 | 51.52 | 51.68 | 51.42 | 51.58 | 51.58 | 0.06% | 13,846 |
| Sep 18, 2025 | 51.67 | 51.82 | 51.49 | 51.55 | 51.55 | - | 16,283 |
| Sep 17, 2025 | 51.60 | 51.86 | 51.37 | 51.55 | 51.55 | 0.27% | 14,369 |
| Sep 16, 2025 | 51.54 | 51.54 | 51.26 | 51.41 | 51.41 | -0.06% | 18,323 |
| Sep 15, 2025 | 51.62 | 51.75 | 51.43 | 51.44 | 51.44 | -0.27% | 16,091 |
| Sep 12, 2025 | 51.76 | 51.76 | 51.54 | 51.58 | 51.58 | -0.23% | 19,033 |
| Sep 11, 2025 | 51.26 | 51.77 | 51.26 | 51.70 | 51.70 | 1.06% | 34,860 |
| Sep 10, 2025 | 51.11 | 51.28 | 50.99 | 51.16 | 51.16 | 0.71% | 25,866 |
| Sep 9, 2025 | 50.63 | 50.89 | 50.63 | 50.80 | 50.80 | 0.47% | 17,556 |
| Sep 8, 2025 | 50.72 | 50.72 | 50.34 | 50.56 | 50.56 | -0.02% | 16,545 |
| Sep 5, 2025 | 50.97 | 51.02 | 50.38 | 50.57 | 50.57 | -0.18% | 27,760 |
| Sep 4, 2025 | 50.47 | 50.68 | 50.46 | 50.66 | 50.66 | 0.42% | 10,666 |
| Sep 3, 2025 | 50.52 | 50.56 | 50.22 | 50.45 | 50.32 | -0.04% | 49,642 |
| Sep 2, 2025 | 50.16 | 50.47 | 50.11 | 50.47 | 50.34 | -0.79% | 10,516 |
| Aug 29, 2025 | 51.11 | 51.11 | 50.71 | 50.87 | 50.74 | -0.76% | 9,713 |
| Aug 28, 2025 | 51.17 | 51.30 | 51.07 | 51.26 | 51.13 | 0.41% | 14,598 |
| Aug 27, 2025 | 50.97 | 51.21 | 50.96 | 51.05 | 50.92 | 0.14% | 25,547 |
| Aug 26, 2025 | 50.61 | 51.07 | 50.61 | 50.98 | 50.85 | 0.55% | 14,156 |
| Aug 25, 2025 | 50.88 | 50.90 | 50.70 | 50.70 | 50.57 | -0.31% | 13,601 |
| Aug 22, 2025 | 50.35 | 51.04 | 50.28 | 50.86 | 50.73 | 1.55% | 7,849 |
| Aug 21, 2025 | 50.01 | 50.16 | 49.94 | 50.08 | 49.95 | -0.56% | 22,448 |
| Aug 20, 2025 | 49.87 | 50.42 | 49.77 | 50.36 | 50.23 | 0.09% | 15,136 |
| Aug 19, 2025 | 50.57 | 50.72 | 50.27 | 50.32 | 50.18 | -1.01% | 16,806 |
| Aug 18, 2025 | 50.65 | 50.83 | 50.56 | 50.83 | 50.70 | 0.28% | 12,561 |
| Aug 15, 2025 | 51.19 | 51.19 | 50.68 | 50.69 | 50.56 | -0.72% | 17,009 |
| Aug 14, 2025 | 50.81 | 51.12 | 50.81 | 51.06 | 50.93 | 0.12% | 11,224 |
| Aug 13, 2025 | 51.31 | 51.31 | 50.76 | 51.00 | 50.87 | -0.25% | 34,020 |
| Aug 12, 2025 | 50.79 | 51.20 | 50.74 | 51.13 | 51.00 | 1.19% | 21,746 |
| Aug 11, 2025 | 50.69 | 50.79 | 50.48 | 50.53 | 50.40 | -0.10% | 14,581 |
| Aug 8, 2025 | 50.42 | 50.70 | 50.42 | 50.58 | 50.45 | 0.68% | 9,790 |
| Aug 7, 2025 | 50.56 | 50.56 | 50.04 | 50.24 | 50.11 | -0.14% | 11,698 |
| Aug 6, 2025 | 49.98 | 50.39 | 49.96 | 50.31 | 50.18 | 0.96% | 58,810 |
| Aug 5, 2025 | 50.25 | 50.25 | 49.56 | 49.83 | 49.70 | -0.54% | 7,254 |
| Aug 4, 2025 | 49.95 | 50.14 | 49.91 | 50.10 | 49.97 | 1.56% | 5,878 |
| Aug 1, 2025 | 49.32 | 49.71 | 49.01 | 49.33 | 49.20 | -1.60% | 52,676 |
| Jul 31, 2025 | 50.75 | 50.82 | 50.13 | 50.13 | 50.00 | -0.38% | 11,782 |
| Jul 30, 2025 | 50.36 | 50.58 | 50.13 | 50.32 | 50.19 | 0.14% | 8,151 |
| Jul 29, 2025 | 50.52 | 50.52 | 50.25 | 50.25 | 50.12 | -0.14% | 9,343 |
| Jul 28, 2025 | 50.36 | 50.36 | 50.17 | 50.32 | 50.19 | 0.10% | 11,243 |
| Jul 25, 2025 | 50.07 | 50.31 | 50.07 | 50.27 | 50.14 | 0.60% | 8,487 |
| Jul 24, 2025 | 50.07 | 50.13 | 49.73 | 49.97 | 49.84 | -0.28% | 18,254 |
| Jul 23, 2025 | 49.80 | 50.11 | 49.75 | 50.11 | 49.98 | 1.03% | 8,700 |
| Jul 22, 2025 | 49.80 | 49.80 | 49.47 | 49.60 | 49.47 | -0.48% | 10,802 |
| Jul 21, 2025 | 50.02 | 50.21 | 49.84 | 49.84 | 49.71 | - | 17,201 |
| Jul 18, 2025 | 49.99 | 49.99 | 49.74 | 49.84 | 49.71 | 0.10% | 14,964 |
| Jul 17, 2025 | 49.45 | 49.88 | 49.45 | 49.79 | 49.66 | 0.65% | 17,029 |