Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)
NYSEARCA: PAMC · Real-Time Price · USD
54.97
-0.48 (-0.87%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 55.18 | 55.22 | 54.97 | 54.97 | 54.97 | -0.86% | 901 |
| Jun 25, 2026 | 55.57 | 55.57 | 55.34 | 55.45 | 55.45 | 0.74% | 1,174 |
| Jun 24, 2026 | 55.03 | 55.17 | 54.85 | 55.04 | 55.04 | 0.16% | 9,979 |
| Jun 23, 2026 | 55.02 | 55.02 | 54.95 | 54.95 | 54.95 | -1.11% | 667 |
| Jun 22, 2026 | 55.37 | 55.57 | 55.31 | 55.57 | 55.57 | 0.92% | 7,864 |
| Jun 18, 2026 | 55.25 | 55.25 | 54.92 | 55.07 | 55.07 | 0.76% | 1,432 |
| Jun 17, 2026 | 55.61 | 55.61 | 54.65 | 54.65 | 54.65 | -0.82% | 2,297 |
| Jun 16, 2026 | 55.16 | 55.60 | 55.10 | 55.10 | 55.10 | -0.29% | 793 |
| Jun 15, 2026 | 55.95 | 55.95 | 55.26 | 55.26 | 55.26 | - | 1,570 |
| Jun 12, 2026 | 54.89 | 55.41 | 54.89 | 55.26 | 55.26 | 0.94% | 2,306 |
| Jun 11, 2026 | 54.03 | 54.75 | 53.72 | 54.75 | 54.74 | 2.99% | 2,319 |
| Jun 10, 2026 | 53.83 | 54.25 | 53.15 | 53.15 | 53.15 | -1.28% | 1,781 |
| Jun 9, 2026 | 53.88 | 53.88 | 53.33 | 53.84 | 53.84 | 0.26% | 1,004 |
| Jun 8, 2026 | 53.76 | 53.98 | 53.70 | 53.70 | 53.70 | 0.42% | 2,830 |
| Jun 5, 2026 | 54.20 | 54.30 | 53.48 | 53.48 | 53.48 | -2.58% | 946 |
| Jun 4, 2026 | 54.30 | 54.94 | 54.30 | 54.89 | 54.89 | 0.14% | 970 |
| Jun 3, 2026 | 54.87 | 54.87 | 54.87 | 54.87 | 54.81 | 0.20% | 162 |
| Jun 2, 2026 | 54.70 | 54.78 | 54.56 | 54.76 | 54.70 | 1.85% | 1,772 |
| Jun 1, 2026 | 53.57 | 53.84 | 53.57 | 53.76 | 53.71 | -0.45% | 1,231 |
| May 29, 2026 | 54.17 | 54.17 | 53.95 | 54.01 | 53.95 | -0.19% | 2,207 |
| May 28, 2026 | 53.58 | 54.20 | 53.58 | 54.11 | 54.06 | 0.14% | 2,174 |
| May 27, 2026 | 53.94 | 54.16 | 53.94 | 54.03 | 53.98 | -0.16% | 1,997 |
| May 26, 2026 | 53.88 | 54.12 | 53.86 | 54.12 | 54.07 | 1.72% | 6,164 |
| May 22, 2026 | 53.13 | 53.21 | 53.00 | 53.21 | 53.15 | 0.88% | 3,376 |
| May 21, 2026 | 52.44 | 52.74 | 52.44 | 52.74 | 52.69 | 0.29% | 1,103 |
| May 20, 2026 | 52.39 | 52.59 | 52.39 | 52.59 | 52.53 | 2.13% | 1,586 |
| May 19, 2026 | 51.22 | 51.67 | 51.12 | 51.49 | 51.44 | -1.02% | 1,715 |
| May 18, 2026 | 52.36 | 52.36 | 52.02 | 52.02 | 51.97 | -0.60% | 1,131 |
| May 15, 2026 | 52.47 | 52.47 | 52.33 | 52.33 | 52.28 | -2.27% | 967 |
| May 14, 2026 | 53.42 | 53.67 | 53.38 | 53.55 | 53.50 | 0.54% | 5,044 |
| May 13, 2026 | 53.27 | 53.39 | 52.96 | 53.26 | 53.21 | 0.34% | 14,059 |
| May 12, 2026 | 52.63 | 53.08 | 52.25 | 53.08 | 53.03 | -0.41% | 147,274 |
| May 11, 2026 | 53.34 | 53.52 | 53.16 | 53.30 | 53.24 | 0.13% | 84,845 |
| May 8, 2026 | 53.51 | 53.51 | 53.13 | 53.23 | 53.18 | 0.45% | 16,067 |
| May 7, 2026 | 54.24 | 54.24 | 52.99 | 52.99 | 52.94 | -2.17% | 3,254 |
| May 6, 2026 | 53.79 | 54.17 | 53.67 | 54.17 | 54.12 | 2.28% | 2,252 |
| May 5, 2026 | 52.84 | 53.12 | 52.84 | 52.96 | 52.91 | 1.52% | 2,042 |
| May 4, 2026 | 52.00 | 52.18 | 52.00 | 52.17 | 52.11 | -0.53% | 425 |
| May 1, 2026 | 52.36 | 52.44 | 52.36 | 52.44 | 52.39 | -0.17% | 9,973 |
| Apr 30, 2026 | 51.93 | 52.60 | 51.93 | 52.53 | 52.48 | 2.25% | 6,528 |
| Apr 29, 2026 | 51.58 | 51.58 | 51.37 | 51.37 | 51.32 | -0.43% | 692 |
| Apr 28, 2026 | 51.44 | 51.60 | 51.44 | 51.60 | 51.54 | -1.34% | 1,597 |
| Apr 27, 2026 | 52.00 | 52.30 | 52.00 | 52.30 | 52.24 | 0.26% | 4,245 |
| Apr 24, 2026 | 52.19 | 52.33 | 52.16 | 52.16 | 52.11 | 0.14% | 2,087 |
| Apr 23, 2026 | 51.97 | 52.13 | 51.96 | 52.09 | 52.03 | 0.87% | 1,494 |
| Apr 22, 2026 | 51.62 | 51.64 | 51.61 | 51.64 | 51.58 | -0.07% | 804 |
| Apr 21, 2026 | 51.82 | 51.88 | 51.63 | 51.67 | 51.62 | -0.44% | 11,075 |
| Apr 20, 2026 | 51.88 | 52.00 | 51.77 | 51.90 | 51.84 | 0.28% | 8,223 |
| Apr 17, 2026 | 51.70 | 51.75 | 51.65 | 51.75 | 51.70 | 1.71% | 1,581 |
| Apr 16, 2026 | 50.95 | 50.95 | 50.81 | 50.88 | 50.83 | -0.17% | 1,149 |
| Apr 15, 2026 | 51.03 | 51.10 | 50.97 | 50.97 | 50.91 | -0.60% | 1,628 |
| Apr 14, 2026 | 51.37 | 51.37 | 51.27 | 51.27 | 51.22 | 0.10% | 553 |
| Apr 13, 2026 | 50.60 | 51.22 | 50.59 | 51.22 | 51.17 | 0.97% | 2,836 |
| Apr 10, 2026 | 50.59 | 50.73 | 50.59 | 50.73 | 50.68 | 0.20% | 671 |
| Apr 9, 2026 | 50.31 | 50.84 | 50.31 | 50.63 | 50.58 | 0.55% | 2,403 |
| Apr 8, 2026 | 50.28 | 50.48 | 50.08 | 50.35 | 50.30 | 2.73% | 2,565 |
| Apr 7, 2026 | 48.71 | 49.01 | 48.71 | 49.01 | 48.96 | 0.28% | 812 |
| Apr 6, 2026 | 48.71 | 48.87 | 48.49 | 48.87 | 48.83 | 0.39% | 1,801 |
| Apr 2, 2026 | 47.41 | 48.68 | 47.41 | 48.68 | 48.63 | 0.21% | 2,501 |
| Apr 1, 2026 | 48.62 | 49.07 | 48.58 | 48.58 | 48.53 | 1.51% | 6,793 |
| Mar 31, 2026 | 46.98 | 47.86 | 46.98 | 47.86 | 47.81 | 4.11% | 1,015 |
| Mar 30, 2026 | 46.39 | 46.39 | 45.91 | 45.97 | 45.92 | -2.48% | 1,937 |
| Mar 27, 2026 | 47.45 | 47.45 | 47.02 | 47.14 | 47.09 | -1.72% | 12,738 |
| Mar 26, 2026 | 48.67 | 48.67 | 47.96 | 47.96 | 47.92 | -2.77% | 461 |
| Mar 25, 2026 | 49.48 | 49.48 | 49.33 | 49.33 | 49.28 | 1.15% | 699 |
| Mar 24, 2026 | 47.81 | 48.77 | 47.81 | 48.77 | 48.72 | 0.81% | 624 |
| Mar 23, 2026 | 48.18 | 49.09 | 48.18 | 48.38 | 48.33 | 2.44% | 866 |
| Mar 20, 2026 | 48.71 | 48.71 | 46.92 | 47.23 | 47.18 | -3.29% | 4,408 |
| Mar 19, 2026 | 47.98 | 48.93 | 47.98 | 48.84 | 48.79 | 0.98% | 1,096 |
| Mar 18, 2026 | 48.47 | 48.93 | 48.36 | 48.36 | 48.31 | - | 3,717 |
| Mar 17, 2026 | 48.19 | 48.38 | 48.19 | 48.36 | 48.31 | 0.81% | 922 |
| Mar 16, 2026 | 48.02 | 48.18 | 47.97 | 47.97 | 47.92 | 1.27% | 1,144 |
| Mar 13, 2026 | 47.90 | 47.90 | 47.37 | 47.37 | 47.32 | -0.27% | 442 |
| Mar 12, 2026 | 47.60 | 47.97 | 47.50 | 47.50 | 47.45 | -2.45% | 340 |
| Mar 11, 2026 | 48.39 | 48.75 | 48.39 | 48.69 | 48.64 | -0.21% | 1,441 |
| Mar 10, 2026 | 49.17 | 49.63 | 48.79 | 48.79 | 48.74 | -0.32% | 2,629 |
| Mar 9, 2026 | 47.90 | 48.95 | 47.90 | 48.95 | 48.90 | 2.14% | 1,185 |
| Mar 6, 2026 | 48.33 | 48.33 | 47.90 | 47.92 | 47.87 | -2.53% | 2,792 |
| Mar 5, 2026 | 49.35 | 49.35 | 48.50 | 49.16 | 49.11 | -1.56% | 1,535 |
| Mar 4, 2026 | 50.00 | 50.03 | 49.97 | 50.03 | 49.89 | 0.12% | 3,485 |
| Mar 3, 2026 | 49.79 | 49.97 | 49.15 | 49.97 | 49.83 | -1.85% | 1,727 |
| Mar 2, 2026 | 50.80 | 50.91 | 50.80 | 50.91 | 50.77 | 0.95% | 451 |
| Feb 27, 2026 | 50.42 | 50.43 | 50.42 | 50.43 | 50.29 | -1.11% | 476 |
| Feb 26, 2026 | 50.68 | 51.00 | 50.68 | 51.00 | 50.86 | 0.62% | 1,157 |
| Feb 25, 2026 | 50.44 | 50.68 | 50.44 | 50.68 | 50.54 | 0.24% | 942 |
| Feb 24, 2026 | 50.30 | 50.66 | 50.30 | 50.56 | 50.42 | 0.76% | 1,630 |
| Feb 23, 2026 | 50.17 | 50.18 | 50.17 | 50.18 | 50.04 | -1.93% | 1,121 |
| Feb 20, 2026 | 51.24 | 51.24 | 50.95 | 51.17 | 51.03 | 0.79% | 3,584 |
| Feb 19, 2026 | 50.65 | 50.76 | 50.51 | 50.76 | 50.63 | -0.01% | 3,365 |
| Feb 18, 2026 | 50.91 | 50.91 | 50.66 | 50.77 | 50.63 | 0.39% | 2,823 |
| Feb 17, 2026 | 50.30 | 50.58 | 50.30 | 50.58 | 50.44 | 0.33% | 772 |
| Feb 13, 2026 | 50.02 | 50.41 | 49.95 | 50.41 | 50.27 | 0.71% | 1,867 |
| Feb 12, 2026 | 50.19 | 50.19 | 50.05 | 50.05 | 49.92 | -0.92% | 852 |
| Feb 11, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.38 | -0.30% | 242 |
| Feb 10, 2026 | 50.74 | 50.74 | 50.52 | 50.67 | 50.53 | -0.22% | 2,704 |
| Feb 9, 2026 | 51.03 | 51.03 | 50.78 | 50.78 | 50.64 | -0.31% | 1,279 |
| Feb 6, 2026 | 49.90 | 50.93 | 49.90 | 50.93 | 50.79 | 3.42% | 498 |
| Feb 5, 2026 | 49.03 | 49.29 | 49.03 | 49.25 | 49.11 | -0.37% | 918 |
| Feb 4, 2026 | 49.35 | 49.54 | 48.95 | 49.43 | 49.30 | 0.54% | 4,224 |
| Feb 3, 2026 | 49.31 | 49.31 | 48.59 | 49.17 | 49.03 | 0.29% | 3,390 |