Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)

NYSEARCA: PALC · Real-Time Price · USD

54.06

+0.03 (0.06%)

At close: Apr 28, 2026, 4:00 PM EDT

54.06

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

PALC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.99	54.15	53.99	54.13	-	0.18%	3,234
Apr 27, 2026	54.03	54.08	53.94	54.03	54.03	-0.03%	14,419
Apr 24, 2026	54.08	54.19	53.98	54.04	54.04	-0.39%	6,964
Apr 23, 2026	54.13	54.35	54.13	54.25	54.25	0.50%	2,049
Apr 22, 2026	54.26	54.26	53.91	53.98	53.98	0.22%	15,467
Apr 21, 2026	54.26	54.29	53.86	53.86	53.86	-0.31%	21,863
Apr 20, 2026	54.10	54.18	54.03	54.03	54.03	-	12,342
Apr 17, 2026	53.83	54.15	53.83	54.03	54.03	0.95%	89,983
Apr 16, 2026	53.37	53.60	53.37	53.52	53.52	0.28%	10,853
Apr 15, 2026	53.42	53.48	53.19	53.37	53.37	-0.21%	11,850
Apr 14, 2026	53.33	53.55	53.33	53.48	53.48	-0.04%	8,908
Apr 13, 2026	53.05	53.50	52.97	53.50	53.50	0.62%	8,418
Apr 10, 2026	53.75	53.75	53.16	53.17	53.17	-0.78%	4,789
Apr 9, 2026	53.21	53.70	53.21	53.59	53.59	0.39%	11,432
Apr 8, 2026	52.93	53.38	52.93	53.38	53.38	1.89%	9,643
Apr 7, 2026	52.21	52.39	52.10	52.39	52.39	0.21%	11,523
Apr 6, 2026	51.96	52.31	51.96	52.28	52.28	0.47%	7,471
Apr 2, 2026	51.35	52.26	51.35	52.03	52.03	0.30%	5,304
Apr 1, 2026	51.94	52.16	51.88	51.88	51.88	0.14%	35,040
Mar 31, 2026	51.25	51.83	50.96	51.81	51.81	1.77%	4,788
Mar 30, 2026	50.93	51.09	50.69	50.91	50.91	0.20%	10,644
Mar 27, 2026	51.34	51.34	50.71	50.81	50.81	-1.47%	54,208
Mar 26, 2026	52.07	52.25	51.57	51.57	51.57	-0.89%	9,434
Mar 25, 2026	52.34	52.34	51.71	52.03	52.03	0.12%	7,317
Mar 24, 2026	51.84	52.18	51.59	51.97	51.97	-0.54%	9,558
Mar 23, 2026	52.58	52.89	52.25	52.25	52.25	0.67%	5,555
Mar 20, 2026	52.31	52.31	51.68	51.90	51.90	-0.86%	7,568
Mar 19, 2026	51.93	52.50	51.93	52.35	52.35	0.10%	7,234
Mar 18, 2026	52.80	52.80	52.30	52.30	52.30	-1.36%	6,878
Mar 17, 2026	53.06	53.30	53.02	53.02	53.02	0.53%	12,167
Mar 16, 2026	52.81	52.86	52.71	52.74	52.74	0.76%	4,690
Mar 13, 2026	52.57	52.57	52.34	52.34	52.34	-0.17%	7,417
Mar 12, 2026	53.07	53.07	52.42	52.43	52.43	-1.85%	7,614
Mar 11, 2026	53.56	53.56	53.32	53.42	53.42	-0.43%	22,639
Mar 10, 2026	53.84	54.19	53.53	53.65	53.65	-0.52%	13,791
Mar 9, 2026	53.17	53.95	52.83	53.93	53.93	0.63%	9,413
Mar 6, 2026	53.65	53.71	53.33	53.59	53.59	-1.23%	14,109
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	55.02	0.66%	33,627
Mar 3, 2026	54.75	54.99	54.14	54.76	54.66	-1.58%	8,558
Mar 2, 2026	55.38	55.76	55.38	55.64	55.54	-0.47%	4,415
Feb 27, 2026	55.69	55.91	55.69	55.90	55.80	0.78%	4,309
Feb 26, 2026	55.48	55.49	55.14	55.47	55.37	0.07%	10,891
Feb 25, 2026	55.33	55.49	55.30	55.43	55.33	0.13%	20,438
Feb 24, 2026	54.99	55.42	54.99	55.36	55.26	0.62%	7,366
Feb 23, 2026	55.27	55.29	54.95	55.02	54.92	-0.86%	8,403
Feb 20, 2026	55.19	55.50	55.08	55.50	55.40	0.36%	10,472
Feb 19, 2026	55.23	55.30	55.05	55.30	55.20	-0.27%	16,415
Feb 18, 2026	55.26	55.58	55.23	55.45	55.35	0.56%	30,647
Feb 17, 2026	55.17	55.28	54.83	55.14	55.04	-0.24%	12,070
Feb 13, 2026	54.93	55.54	54.93	55.27	55.17	0.89%	39,961
Feb 12, 2026	55.54	55.60	54.78	54.78	54.68	-1.55%	19,081
Feb 11, 2026	55.39	55.70	55.27	55.64	55.54	0.82%	12,936
Feb 10, 2026	55.23	55.41	55.19	55.19	55.09	-0.18%	7,644
Feb 9, 2026	55.26	55.36	55.22	55.29	55.19	-0.40%	11,126
Feb 6, 2026	54.75	55.51	54.75	55.51	55.41	2.10%	9,207
Feb 5, 2026	54.88	54.88	54.34	54.37	54.27	-0.78%	10,534
Feb 4, 2026	54.52	55.01	54.42	54.80	54.70	0.64%	14,354
Feb 3, 2026	54.43	54.74	54.16	54.45	54.35	-0.27%	15,082
Feb 2, 2026	54.26	54.66	54.23	54.60	54.50	1.09%	77,516
Jan 30, 2026	54.04	54.04	53.68	54.01	53.91	-0.50%	11,870
Jan 29, 2026	54.09	54.31	53.92	54.28	54.18	0.48%	3,649
Jan 28, 2026	54.08	54.17	53.93	54.02	53.92	-0.07%	9,407
Jan 27, 2026	54.15	54.19	54.03	54.06	53.96	-0.84%	6,881
Jan 26, 2026	54.52	54.55	54.37	54.52	54.42	0.22%	11,894
Jan 23, 2026	54.62	54.62	54.25	54.40	54.30	-0.75%	12,023
Jan 22, 2026	54.95	54.97	54.78	54.81	54.71	0.02%	10,756
Jan 21, 2026	54.07	54.88	54.07	54.80	54.70	1.75%	24,830
Jan 20, 2026	54.06	54.27	53.84	53.86	53.76	-0.99%	16,147
Jan 16, 2026	54.60	54.60	54.40	54.40	54.30	-0.66%	4,625
Jan 15, 2026	54.88	54.90	54.66	54.76	54.66	0.42%	24,448
Jan 14, 2026	54.44	54.62	54.27	54.53	54.43	0.61%	10,671
Jan 13, 2026	54.38	54.40	54.06	54.20	54.10	-0.40%	182,317
Jan 12, 2026	54.24	54.44	54.22	54.42	54.32	-0.07%	16,236
Jan 9, 2026	54.01	54.56	54.01	54.46	54.36	1.00%	57,742
Jan 8, 2026	53.52	54.07	53.52	53.92	53.82	0.73%	88,151
Jan 7, 2026	53.95	53.95	53.53	53.53	53.43	-1.04%	13,354
Jan 6, 2026	53.35	54.12	53.35	54.09	53.99	1.41%	40,352
Jan 5, 2026	52.86	53.52	52.86	53.34	53.24	1.37%	19,650
Jan 2, 2026	52.46	52.72	52.16	52.62	52.52	0.73%	13,873
Dec 31, 2025	52.54	52.57	52.24	52.24	52.14	-0.76%	15,007
Dec 30, 2025	52.72	52.76	52.62	52.64	52.54	-0.66%	119,343
Dec 29, 2025	53.03	53.08	52.92	52.99	52.60	-0.26%	24,044
Dec 26, 2025	53.17	53.17	53.02	53.13	52.74	-0.02%	8,499
Dec 24, 2025	53.08	53.23	53.08	53.14	52.75	0.45%	8,910
Dec 23, 2025	52.84	52.98	52.84	52.90	52.51	-	24,500
Dec 22, 2025	52.72	52.94	52.72	52.90	52.51	0.65%	26,292
Dec 19, 2025	52.44	52.71	52.44	52.56	52.17	0.34%	9,969
Dec 18, 2025	52.59	52.70	52.30	52.38	51.99	0.08%	14,208
Dec 17, 2025	52.60	52.66	52.30	52.34	51.95	-0.34%	18,654
Dec 16, 2025	52.86	52.86	52.37	52.52	52.13	-0.79%	16,386
Dec 15, 2025	53.01	53.16	52.82	52.94	52.55	0.11%	96,266
Dec 12, 2025	53.12	53.17	52.80	52.88	52.49	-0.21%	17,147
Dec 11, 2025	52.36	53.04	52.36	52.99	52.60	1.09%	21,661
Dec 10, 2025	51.72	52.51	51.72	52.42	52.03	1.47%	74,190
Dec 9, 2025	51.80	51.86	51.64	51.66	51.28	0.06%	21,465
Dec 8, 2025	51.88	51.88	51.55	51.63	51.25	-0.54%	22,233
Dec 5, 2025	51.90	52.16	51.90	51.91	51.53	0.12%	15,052
Dec 4, 2025	51.87	51.98	51.79	51.85	51.47	-0.08%	19,774
Dec 3, 2025	51.49	51.93	51.49	51.89	51.51	0.73%	21,493