Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)
NYSEARCA: PAMC · Real-Time Price · USD
50.43
-0.57 (-1.11%)
Feb 27, 2026, 4:00 PM EST - Market closed
PAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 50.42 | 50.43 | 50.42 | 50.43 | 50.43 | -1.11% | 476 |
| Feb 26, 2026 | 50.68 | 51.00 | 50.68 | 51.00 | 51.00 | 0.63% | 1,157 |
| Feb 25, 2026 | 50.44 | 50.68 | 50.44 | 50.68 | 50.68 | 0.24% | 942 |
| Feb 24, 2026 | 50.30 | 50.66 | 50.30 | 50.56 | 50.56 | 0.76% | 1,630 |
| Feb 23, 2026 | 50.17 | 50.18 | 50.17 | 50.18 | 50.18 | -1.93% | 1,121 |
| Feb 20, 2026 | 51.24 | 51.24 | 50.95 | 51.17 | 51.17 | 0.79% | 3,584 |
| Feb 19, 2026 | 50.65 | 50.76 | 50.51 | 50.76 | 50.76 | -0.01% | 3,365 |
| Feb 18, 2026 | 50.91 | 50.91 | 50.66 | 50.77 | 50.77 | 0.39% | 2,823 |
| Feb 17, 2026 | 50.30 | 50.58 | 50.30 | 50.58 | 50.57 | 0.33% | 772 |
| Feb 13, 2026 | 50.02 | 50.41 | 49.95 | 50.41 | 50.41 | 0.71% | 1,867 |
| Feb 12, 2026 | 50.19 | 50.19 | 50.05 | 50.05 | 50.05 | -0.92% | 852 |
| Feb 11, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.30% | 242 |
| Feb 10, 2026 | 50.74 | 50.74 | 50.52 | 50.67 | 50.67 | -0.21% | 2,704 |
| Feb 9, 2026 | 51.03 | 51.03 | 50.78 | 50.78 | 50.78 | -0.31% | 1,279 |
| Feb 6, 2026 | 49.90 | 50.93 | 49.90 | 50.93 | 50.93 | 3.42% | 498 |
| Feb 5, 2026 | 49.03 | 49.29 | 49.03 | 49.25 | 49.25 | -0.37% | 918 |
| Feb 4, 2026 | 49.35 | 49.54 | 48.95 | 49.43 | 49.43 | 0.54% | 4,224 |
| Feb 3, 2026 | 49.31 | 49.31 | 48.59 | 49.17 | 49.16 | 0.29% | 3,390 |
| Feb 2, 2026 | 49.17 | 49.23 | 49.02 | 49.03 | 49.02 | 1.09% | 1,282 |
| Jan 30, 2026 | 48.24 | 48.65 | 48.24 | 48.50 | 48.50 | -0.88% | 1,206 |
| Jan 29, 2026 | 49.09 | 49.09 | 48.55 | 48.93 | 48.93 | -0.41% | 5,199 |
| Jan 28, 2026 | 49.18 | 49.28 | 49.06 | 49.13 | 49.13 | -0.18% | 3,453 |
| Jan 27, 2026 | 49.02 | 49.22 | 49.02 | 49.22 | 49.22 | 0.47% | 1,583 |
| Jan 26, 2026 | 48.92 | 49.04 | 48.92 | 48.99 | 48.99 | -0.58% | 3,766 |
| Jan 23, 2026 | 49.24 | 49.28 | 49.24 | 49.28 | 49.28 | -1.13% | 456 |
| Jan 22, 2026 | 50.17 | 50.17 | 49.83 | 49.84 | 49.84 | 0.26% | 2,962 |
| Jan 21, 2026 | 49.13 | 49.71 | 49.13 | 49.71 | 49.71 | 2.20% | 5,489 |
| Jan 20, 2026 | 48.42 | 49.00 | 48.42 | 48.64 | 48.64 | -1.38% | 6,282 |
| Jan 16, 2026 | 49.78 | 49.78 | 49.32 | 49.32 | 49.32 | -0.76% | 2,184 |
| Jan 15, 2026 | 49.85 | 49.85 | 49.70 | 49.70 | 49.70 | 0.74% | 1,820 |
| Jan 14, 2026 | 49.19 | 49.37 | 49.19 | 49.33 | 49.33 | 0.01% | 1,624 |
| Jan 13, 2026 | 49.56 | 49.56 | 49.23 | 49.33 | 49.33 | 0.10% | 4,513 |
| Jan 12, 2026 | 49.04 | 49.36 | 49.04 | 49.28 | 49.28 | -0.42% | 5,101 |
| Jan 9, 2026 | 49.31 | 49.49 | 49.27 | 49.49 | 49.49 | 0.87% | 2,550 |
| Jan 8, 2026 | 48.55 | 49.26 | 48.55 | 49.06 | 49.06 | 1.06% | 8,630 |
| Jan 7, 2026 | 48.90 | 48.90 | 48.42 | 48.55 | 48.55 | -1.09% | 6,040 |
| Jan 6, 2026 | 48.08 | 49.11 | 48.08 | 49.08 | 49.08 | 1.76% | 22,829 |
| Jan 5, 2026 | 47.85 | 48.32 | 47.85 | 48.23 | 48.23 | 1.46% | 5,637 |
| Jan 2, 2026 | 46.87 | 47.61 | 46.87 | 47.54 | 47.54 | 2.01% | 5,156 |
| Dec 31, 2025 | 46.91 | 46.91 | 46.60 | 46.60 | 46.60 | -0.92% | 165 |
| Dec 30, 2025 | 47.22 | 47.27 | 47.03 | 47.03 | 47.03 | -1.24% | 8,378 |
| Dec 29, 2025 | 47.55 | 47.65 | 47.49 | 47.62 | 47.26 | -0.84% | 1,746 |
| Dec 26, 2025 | 47.82 | 48.04 | 47.82 | 48.02 | 47.66 | -0.10% | 677 |
| Dec 24, 2025 | 47.96 | 48.15 | 47.96 | 48.07 | 47.71 | 0.22% | 3,452 |
| Dec 23, 2025 | 47.86 | 47.97 | 47.86 | 47.97 | 47.61 | -0.34% | 11,736 |
| Dec 22, 2025 | 47.96 | 48.31 | 47.96 | 48.13 | 47.77 | 1.48% | 7,912 |
| Dec 19, 2025 | 47.44 | 47.44 | 47.43 | 47.43 | 47.08 | 1.67% | 690 |
| Dec 18, 2025 | 46.60 | 46.69 | 46.55 | 46.65 | 46.30 | 1.18% | 3,211 |
| Dec 17, 2025 | 46.87 | 46.87 | 46.11 | 46.11 | 45.77 | -1.47% | 4,914 |
| Dec 16, 2025 | 47.01 | 47.01 | 46.55 | 46.80 | 46.45 | -0.76% | 2,872 |
| Dec 15, 2025 | 47.88 | 47.88 | 47.16 | 47.16 | 46.81 | -0.52% | 1,420 |
| Dec 12, 2025 | 48.43 | 48.43 | 47.41 | 47.41 | 47.05 | -2.53% | 1,661 |
| Dec 11, 2025 | 48.21 | 48.64 | 48.18 | 48.64 | 48.27 | 0.92% | 1,621 |
| Dec 10, 2025 | 47.49 | 48.35 | 47.49 | 48.19 | 47.84 | 1.78% | 1,479 |
| Dec 9, 2025 | 47.47 | 47.56 | 47.35 | 47.35 | 47.00 | 0.29% | 2,199 |
| Dec 8, 2025 | 47.23 | 47.31 | 47.18 | 47.21 | 46.86 | -0.33% | 3,434 |
| Dec 5, 2025 | 47.50 | 47.73 | 47.37 | 47.37 | 47.01 | 0.20% | 4,658 |
| Dec 4, 2025 | 46.92 | 47.28 | 46.76 | 47.27 | 46.92 | 0.75% | 2,048 |
| Dec 3, 2025 | 46.73 | 46.95 | 46.72 | 46.92 | 46.57 | 0.39% | 3,188 |
| Dec 2, 2025 | 46.90 | 47.03 | 46.50 | 46.74 | 46.39 | 0.08% | 4,127 |
| Dec 1, 2025 | 46.58 | 47.11 | 46.58 | 46.70 | 46.35 | -0.70% | 4,116 |
| Nov 28, 2025 | 46.62 | 47.09 | 46.62 | 47.03 | 46.68 | 1.05% | 3,551 |
| Nov 26, 2025 | 46.39 | 46.86 | 46.39 | 46.54 | 46.20 | 1.16% | 8,112 |
| Nov 25, 2025 | 45.52 | 46.02 | 45.52 | 46.01 | 45.67 | 2.06% | 9,251 |
| Nov 24, 2025 | 44.52 | 45.08 | 44.52 | 45.08 | 44.74 | 2.07% | 4,852 |
| Nov 21, 2025 | 43.26 | 44.17 | 43.26 | 44.17 | 43.84 | 3.20% | 917 |
| Nov 20, 2025 | 44.76 | 45.00 | 42.78 | 42.80 | 42.48 | -3.04% | 5,477 |
| Nov 19, 2025 | 43.96 | 44.18 | 43.83 | 44.14 | 43.81 | 0.38% | 3,810 |
| Nov 18, 2025 | 44.08 | 44.08 | 43.94 | 43.97 | 43.64 | 0.10% | 2,852 |
| Nov 17, 2025 | 44.61 | 44.70 | 43.70 | 43.93 | 43.60 | -1.71% | 9,553 |
| Nov 14, 2025 | 44.41 | 45.19 | 44.41 | 44.69 | 44.36 | -0.11% | 8,056 |
| Nov 13, 2025 | 45.41 | 45.41 | 44.51 | 44.74 | 44.41 | -3.09% | 1,471 |
| Nov 12, 2025 | 46.56 | 46.56 | 46.16 | 46.17 | 45.82 | 0.31% | 697 |
| Nov 11, 2025 | 46.04 | 46.16 | 45.95 | 46.03 | 45.68 | -0.68% | 3,884 |
| Nov 10, 2025 | 45.93 | 46.47 | 45.93 | 46.34 | 46.00 | 1.54% | 4,201 |
| Nov 7, 2025 | 45.00 | 45.65 | 44.64 | 45.64 | 45.30 | 0.17% | 5,111 |
| Nov 6, 2025 | 46.07 | 46.07 | 45.37 | 45.56 | 45.22 | -2.10% | 2,550 |
| Nov 5, 2025 | 46.14 | 46.82 | 46.14 | 46.54 | 46.19 | 1.82% | 7,889 |
| Nov 4, 2025 | 45.47 | 45.70 | 45.47 | 45.70 | 45.36 | -0.08% | 5,939 |
| Nov 3, 2025 | 45.63 | 45.74 | 45.56 | 45.74 | 45.40 | -0.09% | 1,568 |
| Oct 31, 2025 | 45.52 | 45.78 | 45.52 | 45.78 | 45.44 | 0.11% | 3,179 |
| Oct 30, 2025 | 45.99 | 46.13 | 45.73 | 45.73 | 45.39 | -0.66% | 1,530 |
| Oct 29, 2025 | 46.42 | 46.61 | 45.92 | 46.04 | 45.69 | -1.17% | 2,411 |
| Oct 28, 2025 | 46.73 | 46.76 | 46.58 | 46.58 | 46.23 | -1.03% | 1,961 |
| Oct 27, 2025 | 47.04 | 47.07 | 47.04 | 47.07 | 46.72 | 0.03% | 1,406 |
| Oct 24, 2025 | 47.17 | 47.17 | 47.04 | 47.05 | 46.70 | 0.48% | 3,922 |
| Oct 23, 2025 | 46.73 | 46.87 | 46.56 | 46.83 | 46.48 | 0.56% | 2,479 |
| Oct 22, 2025 | 46.70 | 46.76 | 46.48 | 46.57 | 46.22 | -0.74% | 3,648 |
| Oct 21, 2025 | 47.01 | 47.01 | 46.91 | 46.91 | 46.56 | 0.22% | 808 |
| Oct 20, 2025 | 46.72 | 46.83 | 46.60 | 46.81 | 46.46 | 0.84% | 2,609 |
| Oct 17, 2025 | 46.46 | 46.46 | 46.21 | 46.42 | 46.07 | 0.20% | 3,264 |
| Oct 16, 2025 | 46.76 | 46.78 | 46.25 | 46.33 | 45.98 | -0.86% | 3,419 |
| Oct 15, 2025 | 46.98 | 46.98 | 46.62 | 46.73 | 46.38 | 0.14% | 4,535 |
| Oct 14, 2025 | 46.56 | 46.79 | 46.56 | 46.67 | 46.32 | 0.80% | 2,143 |
| Oct 13, 2025 | 46.14 | 46.30 | 46.14 | 46.30 | 45.95 | 1.11% | 2,682 |
| Oct 10, 2025 | 46.58 | 46.58 | 45.79 | 45.79 | 45.45 | -1.40% | 1,610 |
| Oct 9, 2025 | 46.84 | 46.88 | 46.36 | 46.44 | 46.09 | -1.07% | 7,836 |
| Oct 8, 2025 | 46.70 | 46.94 | 46.70 | 46.94 | 46.59 | 0.69% | 5,341 |
| Oct 7, 2025 | 46.85 | 46.85 | 46.54 | 46.62 | 46.27 | -0.43% | 3,353 |
| Oct 6, 2025 | 46.83 | 47.05 | 46.82 | 46.82 | 46.47 | -0.30% | 3,404 |