Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)
NYSEARCA: PAMC · Real-Time Price · USD
47.36
+0.09 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
47.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.50 | 47.73 | 47.37 | 47.37 | 47.36 | 0.20% | 4,658 |
| Dec 4, 2025 | 46.92 | 47.28 | 46.76 | 47.27 | 47.27 | 0.75% | 2,048 |
| Dec 3, 2025 | 46.73 | 46.95 | 46.72 | 46.92 | 46.92 | 0.39% | 3,188 |
| Dec 2, 2025 | 46.90 | 47.03 | 46.50 | 46.74 | 46.74 | 0.08% | 4,127 |
| Dec 1, 2025 | 46.58 | 47.11 | 46.58 | 46.70 | 46.70 | -0.70% | 4,116 |
| Nov 28, 2025 | 46.62 | 47.09 | 46.62 | 47.03 | 47.03 | 1.05% | 3,551 |
| Nov 26, 2025 | 46.39 | 46.86 | 46.39 | 46.54 | 46.54 | 1.16% | 8,112 |
| Nov 25, 2025 | 45.52 | 46.02 | 45.52 | 46.01 | 46.01 | 2.06% | 9,251 |
| Nov 24, 2025 | 44.52 | 45.08 | 44.52 | 45.08 | 45.08 | 2.07% | 4,852 |
| Nov 21, 2025 | 43.26 | 44.17 | 43.26 | 44.17 | 44.16 | 3.20% | 917 |
| Nov 20, 2025 | 44.76 | 45.00 | 42.78 | 42.80 | 42.80 | -3.04% | 5,477 |
| Nov 19, 2025 | 43.96 | 44.18 | 43.83 | 44.14 | 44.14 | 0.38% | 3,810 |
| Nov 18, 2025 | 44.08 | 44.08 | 43.94 | 43.97 | 43.97 | 0.10% | 2,852 |
| Nov 17, 2025 | 44.61 | 44.70 | 43.70 | 43.93 | 43.93 | -1.71% | 9,553 |
| Nov 14, 2025 | 44.41 | 45.19 | 44.41 | 44.69 | 44.69 | -0.11% | 8,056 |
| Nov 13, 2025 | 45.41 | 45.41 | 44.51 | 44.74 | 44.74 | -3.09% | 1,471 |
| Nov 12, 2025 | 46.56 | 46.56 | 46.16 | 46.17 | 46.17 | 0.31% | 697 |
| Nov 11, 2025 | 46.04 | 46.16 | 45.95 | 46.03 | 46.03 | -0.68% | 3,884 |
| Nov 10, 2025 | 45.93 | 46.47 | 45.93 | 46.34 | 46.34 | 1.54% | 4,201 |
| Nov 7, 2025 | 45.00 | 45.65 | 44.64 | 45.64 | 45.64 | 0.17% | 5,111 |
| Nov 6, 2025 | 46.07 | 46.07 | 45.37 | 45.56 | 45.56 | -2.10% | 2,550 |
| Nov 5, 2025 | 46.14 | 46.82 | 46.14 | 46.54 | 46.54 | 1.82% | 7,889 |
| Nov 4, 2025 | 45.47 | 45.70 | 45.47 | 45.70 | 45.70 | -0.08% | 5,939 |
| Nov 3, 2025 | 45.63 | 45.74 | 45.56 | 45.74 | 45.74 | -0.09% | 1,568 |
| Oct 31, 2025 | 45.52 | 45.78 | 45.52 | 45.78 | 45.78 | 0.11% | 3,179 |
| Oct 30, 2025 | 45.99 | 46.13 | 45.73 | 45.73 | 45.73 | -0.66% | 1,530 |
| Oct 29, 2025 | 46.42 | 46.61 | 45.92 | 46.04 | 46.04 | -1.17% | 2,411 |
| Oct 28, 2025 | 46.73 | 46.76 | 46.58 | 46.58 | 46.58 | -1.03% | 1,961 |
| Oct 27, 2025 | 47.04 | 47.07 | 47.04 | 47.07 | 47.07 | 0.03% | 1,406 |
| Oct 24, 2025 | 47.17 | 47.17 | 47.04 | 47.05 | 47.05 | 0.48% | 3,922 |
| Oct 23, 2025 | 46.73 | 46.87 | 46.56 | 46.83 | 46.83 | 0.56% | 2,479 |
| Oct 22, 2025 | 46.70 | 46.76 | 46.48 | 46.57 | 46.57 | -0.74% | 3,648 |
| Oct 21, 2025 | 47.01 | 47.01 | 46.91 | 46.91 | 46.91 | 0.22% | 808 |
| Oct 20, 2025 | 46.72 | 46.83 | 46.60 | 46.81 | 46.81 | 0.84% | 2,609 |
| Oct 17, 2025 | 46.46 | 46.46 | 46.21 | 46.42 | 46.42 | 0.20% | 3,264 |
| Oct 16, 2025 | 46.76 | 46.78 | 46.25 | 46.33 | 46.33 | -0.86% | 3,419 |
| Oct 15, 2025 | 46.98 | 46.98 | 46.62 | 46.73 | 46.73 | 0.14% | 4,535 |
| Oct 14, 2025 | 46.56 | 46.79 | 46.56 | 46.67 | 46.66 | 0.80% | 2,143 |
| Oct 13, 2025 | 46.14 | 46.30 | 46.14 | 46.30 | 46.30 | 1.11% | 2,682 |
| Oct 10, 2025 | 46.58 | 46.58 | 45.79 | 45.79 | 45.79 | -1.40% | 1,610 |
| Oct 9, 2025 | 46.84 | 46.88 | 46.36 | 46.44 | 46.44 | -1.07% | 7,836 |
| Oct 8, 2025 | 46.70 | 46.94 | 46.70 | 46.94 | 46.94 | 0.69% | 5,341 |
| Oct 7, 2025 | 46.85 | 46.85 | 46.54 | 46.62 | 46.62 | -0.43% | 3,353 |
| Oct 6, 2025 | 46.83 | 47.05 | 46.82 | 46.82 | 46.82 | -0.30% | 3,404 |
| Oct 3, 2025 | 47.03 | 47.26 | 46.96 | 46.96 | 46.96 | 0.04% | 2,947 |
| Oct 2, 2025 | 46.77 | 46.97 | 46.71 | 46.94 | 46.94 | -0.37% | 9,834 |
| Oct 1, 2025 | 47.02 | 47.17 | 46.94 | 47.12 | 47.12 | 0.21% | 16,358 |
| Sep 30, 2025 | 46.87 | 47.02 | 46.84 | 47.02 | 47.02 | 0.24% | 1,374 |
| Sep 29, 2025 | 46.77 | 46.91 | 46.73 | 46.91 | 46.91 | -0.44% | 2,014 |
| Sep 26, 2025 | 47.10 | 47.13 | 47.07 | 47.11 | 47.11 | 1.05% | 6,419 |
| Sep 25, 2025 | 46.55 | 46.67 | 46.55 | 46.62 | 46.62 | -0.49% | 3,430 |
| Sep 24, 2025 | 47.03 | 47.03 | 46.85 | 46.85 | 46.85 | -0.01% | 4,426 |
| Sep 23, 2025 | 47.01 | 47.01 | 46.79 | 46.86 | 46.86 | 0.22% | 2,021 |
| Sep 22, 2025 | 46.69 | 46.75 | 46.57 | 46.75 | 46.75 | -0.25% | 3,050 |
| Sep 19, 2025 | 47.00 | 47.00 | 46.83 | 46.87 | 46.87 | -0.72% | 1,008 |
| Sep 18, 2025 | 46.78 | 47.30 | 46.78 | 47.21 | 47.21 | 0.75% | 13,248 |
| Sep 17, 2025 | 47.07 | 47.17 | 46.84 | 46.86 | 46.86 | 0.15% | 12,974 |
| Sep 16, 2025 | 46.75 | 46.79 | 46.75 | 46.79 | 46.79 | -0.40% | 1,740 |
| Sep 15, 2025 | 47.46 | 47.46 | 46.93 | 46.98 | 46.98 | -0.77% | 2,213 |
| Sep 12, 2025 | 47.43 | 47.50 | 47.30 | 47.35 | 47.35 | -0.70% | 3,943 |
| Sep 11, 2025 | 47.10 | 47.69 | 47.10 | 47.68 | 47.68 | 1.19% | 6,824 |
| Sep 10, 2025 | 47.25 | 47.33 | 46.94 | 47.12 | 47.12 | -0.15% | 6,318 |
| Sep 9, 2025 | 47.36 | 47.36 | 47.12 | 47.19 | 47.19 | -0.44% | 5,760 |
| Sep 8, 2025 | 47.14 | 47.40 | 47.14 | 47.40 | 47.40 | -0.11% | 4,705 |
| Sep 5, 2025 | 47.49 | 47.50 | 47.37 | 47.45 | 47.45 | 0.06% | 4,214 |
| Sep 4, 2025 | 47.05 | 47.44 | 47.05 | 47.42 | 47.42 | 0.89% | 843 |
| Sep 3, 2025 | 46.99 | 47.03 | 46.86 | 47.00 | 46.89 | -0.27% | 5,523 |
| Sep 2, 2025 | 46.49 | 47.13 | 46.47 | 47.13 | 47.02 | -0.03% | 13,248 |
| Aug 29, 2025 | 47.32 | 47.35 | 46.96 | 47.14 | 47.03 | -0.19% | 5,035 |
| Aug 28, 2025 | 46.88 | 47.23 | 46.88 | 47.23 | 47.12 | -0.02% | 2,185 |
| Aug 27, 2025 | 47.00 | 47.34 | 46.80 | 47.24 | 47.13 | 1.15% | 28,054 |
| Aug 26, 2025 | 46.85 | 46.92 | 46.53 | 46.70 | 46.60 | 0.18% | 7,208 |
| Aug 25, 2025 | 46.63 | 46.68 | 46.62 | 46.62 | 46.51 | -0.45% | 3,765 |
| Aug 22, 2025 | 45.31 | 46.83 | 45.31 | 46.83 | 46.72 | 3.90% | 2,191 |
| Aug 21, 2025 | 44.76 | 45.15 | 44.76 | 45.07 | 44.97 | -0.25% | 8,554 |
| Aug 20, 2025 | 45.23 | 45.23 | 44.97 | 45.19 | 45.08 | -0.36% | 2,547 |
| Aug 19, 2025 | 45.67 | 45.67 | 45.27 | 45.35 | 45.25 | 0.38% | 4,050 |
| Aug 18, 2025 | 44.97 | 45.24 | 44.84 | 45.18 | 45.08 | 0.31% | 4,578 |
| Aug 15, 2025 | 45.42 | 45.43 | 45.04 | 45.04 | 44.94 | -0.90% | 10,069 |
| Aug 14, 2025 | 45.09 | 45.45 | 44.98 | 45.45 | 45.35 | -0.82% | 1,372 |
| Aug 13, 2025 | 44.80 | 45.83 | 44.57 | 45.83 | 45.72 | 2.75% | 6,019 |
| Aug 12, 2025 | 43.71 | 44.60 | 43.71 | 44.60 | 44.50 | 2.95% | 10,721 |
| Aug 11, 2025 | 43.67 | 43.67 | 43.28 | 43.32 | 43.22 | -0.39% | 12,810 |
| Aug 8, 2025 | 43.51 | 43.70 | 43.43 | 43.49 | 43.39 | 0.08% | 6,910 |
| Aug 7, 2025 | 43.34 | 43.59 | 43.34 | 43.46 | 43.36 | -0.31% | 1,083 |
| Aug 6, 2025 | 43.74 | 43.79 | 43.56 | 43.59 | 43.49 | -0.69% | 39,837 |
| Aug 5, 2025 | 43.73 | 43.92 | 43.73 | 43.89 | 43.79 | 0.67% | 3,713 |
| Aug 4, 2025 | 43.56 | 43.60 | 43.55 | 43.60 | 43.50 | 0.93% | 1,033 |
| Aug 1, 2025 | 43.02 | 43.20 | 42.66 | 43.20 | 43.10 | -1.79% | 2,630 |
| Jul 31, 2025 | 44.24 | 44.34 | 43.98 | 43.98 | 43.88 | -1.10% | 3,988 |
| Jul 30, 2025 | 44.77 | 44.81 | 44.31 | 44.47 | 44.37 | -0.75% | 2,320 |
| Jul 29, 2025 | 45.01 | 45.01 | 44.76 | 44.81 | 44.71 | -0.28% | 4,418 |
| Jul 28, 2025 | 44.94 | 45.01 | 44.82 | 44.93 | 44.83 | -0.02% | 2,908 |
| Jul 25, 2025 | 44.96 | 44.96 | 44.94 | 44.94 | 44.84 | 0.97% | 16,674 |
| Jul 24, 2025 | 44.70 | 44.82 | 44.51 | 44.51 | 44.41 | -0.93% | 1,622 |
| Jul 23, 2025 | 44.98 | 44.98 | 44.93 | 44.93 | 44.83 | 0.64% | 903 |
| Jul 22, 2025 | 44.17 | 44.64 | 44.17 | 44.64 | 44.54 | 1.67% | 2,755 |
| Jul 21, 2025 | 44.48 | 44.58 | 43.91 | 43.91 | 43.81 | -1.13% | 2,454 |
| Jul 18, 2025 | 44.58 | 44.58 | 44.32 | 44.41 | 44.31 | 0.16% | 1,076 |
| Jul 17, 2025 | 44.07 | 44.40 | 44.07 | 44.34 | 44.24 | 1.23% | 6,932 |