Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)
NYSEARCA: PAMC · Real-Time Price · USD
51.60
-0.70 (-1.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.44 | 51.60 | 51.44 | 51.60 | 51.60 | -1.34% | 1,597 |
| Apr 27, 2026 | 52.00 | 52.30 | 52.00 | 52.30 | 52.30 | 0.26% | 4,245 |
| Apr 24, 2026 | 52.19 | 52.33 | 52.16 | 52.16 | 52.16 | 0.14% | 2,087 |
| Apr 23, 2026 | 51.97 | 52.13 | 51.96 | 52.09 | 52.09 | 0.87% | 1,494 |
| Apr 22, 2026 | 51.62 | 51.64 | 51.61 | 51.64 | 51.64 | -0.07% | 804 |
| Apr 21, 2026 | 51.82 | 51.88 | 51.63 | 51.67 | 51.67 | -0.44% | 11,075 |
| Apr 20, 2026 | 51.88 | 52.00 | 51.77 | 51.90 | 51.90 | 0.28% | 8,223 |
| Apr 17, 2026 | 51.70 | 51.75 | 51.65 | 51.75 | 51.75 | 1.71% | 1,581 |
| Apr 16, 2026 | 50.95 | 50.95 | 50.81 | 50.88 | 50.88 | -0.17% | 1,145 |
| Apr 15, 2026 | 51.03 | 51.10 | 50.97 | 50.97 | 50.97 | -0.60% | 1,628 |
| Apr 14, 2026 | 51.37 | 51.37 | 51.27 | 51.27 | 51.27 | 0.10% | 553 |
| Apr 13, 2026 | 50.60 | 51.22 | 50.59 | 51.22 | 51.22 | 0.97% | 2,836 |
| Apr 10, 2026 | 50.59 | 50.73 | 50.59 | 50.73 | 50.73 | 0.20% | 671 |
| Apr 9, 2026 | 50.31 | 50.84 | 50.31 | 50.63 | 50.63 | 0.55% | 2,403 |
| Apr 8, 2026 | 50.28 | 50.48 | 50.08 | 50.35 | 50.35 | 2.73% | 2,565 |
| Apr 7, 2026 | 48.71 | 49.01 | 48.71 | 49.01 | 49.01 | 0.28% | 812 |
| Apr 6, 2026 | 48.71 | 48.87 | 48.49 | 48.87 | 48.87 | 0.39% | 1,801 |
| Apr 2, 2026 | 47.41 | 48.68 | 47.41 | 48.68 | 48.68 | 0.21% | 2,501 |
| Apr 1, 2026 | 48.62 | 49.07 | 48.58 | 48.58 | 48.58 | 1.50% | 6,793 |
| Mar 31, 2026 | 46.98 | 47.86 | 46.98 | 47.86 | 47.86 | 4.11% | 1,015 |
| Mar 30, 2026 | 46.39 | 46.39 | 45.91 | 45.97 | 45.97 | -2.48% | 1,937 |
| Mar 27, 2026 | 47.45 | 47.45 | 47.02 | 47.14 | 47.14 | -1.72% | 12,738 |
| Mar 26, 2026 | 48.67 | 48.67 | 47.96 | 47.96 | 47.96 | -2.77% | 461 |
| Mar 25, 2026 | 49.48 | 49.48 | 49.33 | 49.33 | 49.33 | 1.14% | 699 |
| Mar 24, 2026 | 47.81 | 48.77 | 47.81 | 48.77 | 48.77 | 0.81% | 624 |
| Mar 23, 2026 | 48.18 | 49.09 | 48.18 | 48.38 | 48.38 | 2.44% | 866 |
| Mar 20, 2026 | 48.71 | 48.71 | 46.92 | 47.23 | 47.23 | -3.29% | 4,408 |
| Mar 19, 2026 | 47.98 | 48.93 | 47.98 | 48.84 | 48.84 | 0.98% | 1,096 |
| Mar 18, 2026 | 48.47 | 48.93 | 48.36 | 48.36 | 48.36 | - | 3,717 |
| Mar 17, 2026 | 48.19 | 48.38 | 48.19 | 48.36 | 48.36 | 0.81% | 922 |
| Mar 16, 2026 | 48.02 | 48.18 | 47.97 | 47.97 | 47.97 | 1.27% | 1,144 |
| Mar 13, 2026 | 47.90 | 47.90 | 47.37 | 47.37 | 47.37 | -0.27% | 442 |
| Mar 12, 2026 | 47.60 | 47.97 | 47.50 | 47.50 | 47.50 | -2.45% | 340 |
| Mar 11, 2026 | 48.39 | 48.75 | 48.39 | 48.69 | 48.69 | -0.21% | 1,441 |
| Mar 10, 2026 | 49.17 | 49.63 | 48.79 | 48.79 | 48.79 | -0.32% | 2,629 |
| Mar 9, 2026 | 47.90 | 48.95 | 47.90 | 48.95 | 48.95 | 2.14% | 1,185 |
| Mar 6, 2026 | 48.33 | 48.33 | 47.90 | 47.92 | 47.92 | -2.53% | 2,792 |
| Mar 5, 2026 | 49.35 | 49.35 | 48.50 | 49.16 | 49.16 | -1.73% | 1,535 |
| Mar 4, 2026 | 50.00 | 50.03 | 49.97 | 50.03 | 49.94 | 0.12% | 3,485 |
| Mar 3, 2026 | 49.79 | 49.97 | 49.15 | 49.97 | 49.88 | -1.85% | 1,727 |
| Mar 2, 2026 | 50.80 | 50.91 | 50.80 | 50.91 | 50.82 | 0.95% | 451 |
| Feb 27, 2026 | 50.42 | 50.43 | 50.42 | 50.43 | 50.35 | -1.11% | 476 |
| Feb 26, 2026 | 50.68 | 51.00 | 50.68 | 51.00 | 50.91 | 0.63% | 1,157 |
| Feb 25, 2026 | 50.44 | 50.68 | 50.44 | 50.68 | 50.59 | 0.24% | 942 |
| Feb 24, 2026 | 50.30 | 50.66 | 50.30 | 50.56 | 50.47 | 0.76% | 1,630 |
| Feb 23, 2026 | 50.17 | 50.18 | 50.17 | 50.18 | 50.09 | -1.93% | 1,121 |
| Feb 20, 2026 | 51.24 | 51.24 | 50.95 | 51.17 | 51.08 | 0.79% | 3,584 |
| Feb 19, 2026 | 50.65 | 50.76 | 50.51 | 50.76 | 50.68 | -0.01% | 3,365 |
| Feb 18, 2026 | 50.91 | 50.91 | 50.66 | 50.77 | 50.68 | 0.39% | 2,823 |
| Feb 17, 2026 | 50.30 | 50.58 | 50.30 | 50.58 | 50.49 | 0.33% | 772 |
| Feb 13, 2026 | 50.02 | 50.41 | 49.95 | 50.41 | 50.32 | 0.71% | 1,867 |
| Feb 12, 2026 | 50.19 | 50.19 | 50.05 | 50.05 | 49.97 | -0.92% | 852 |
| Feb 11, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.43 | -0.30% | 242 |
| Feb 10, 2026 | 50.74 | 50.74 | 50.52 | 50.67 | 50.58 | -0.21% | 2,704 |
| Feb 9, 2026 | 51.03 | 51.03 | 50.78 | 50.78 | 50.69 | -0.31% | 1,279 |
| Feb 6, 2026 | 49.90 | 50.93 | 49.90 | 50.93 | 50.85 | 3.42% | 498 |
| Feb 5, 2026 | 49.03 | 49.29 | 49.03 | 49.25 | 49.16 | -0.37% | 918 |
| Feb 4, 2026 | 49.35 | 49.54 | 48.95 | 49.43 | 49.35 | 0.54% | 4,224 |
| Feb 3, 2026 | 49.31 | 49.31 | 48.59 | 49.17 | 49.08 | 0.29% | 3,390 |
| Feb 2, 2026 | 49.17 | 49.23 | 49.02 | 49.03 | 48.94 | 1.09% | 1,282 |
| Jan 30, 2026 | 48.24 | 48.65 | 48.24 | 48.50 | 48.41 | -0.88% | 1,206 |
| Jan 29, 2026 | 49.09 | 49.09 | 48.55 | 48.93 | 48.85 | -0.41% | 5,199 |
| Jan 28, 2026 | 49.18 | 49.28 | 49.06 | 49.13 | 49.05 | -0.18% | 3,453 |
| Jan 27, 2026 | 49.02 | 49.22 | 49.02 | 49.22 | 49.14 | 0.47% | 1,583 |
| Jan 26, 2026 | 48.92 | 49.04 | 48.92 | 48.99 | 48.91 | -0.58% | 3,766 |
| Jan 23, 2026 | 49.24 | 49.28 | 49.24 | 49.28 | 49.19 | -1.13% | 456 |
| Jan 22, 2026 | 50.17 | 50.17 | 49.83 | 49.84 | 49.75 | 0.26% | 2,962 |
| Jan 21, 2026 | 49.13 | 49.71 | 49.13 | 49.71 | 49.62 | 2.20% | 5,489 |
| Jan 20, 2026 | 48.42 | 49.00 | 48.42 | 48.64 | 48.56 | -1.38% | 6,282 |
| Jan 16, 2026 | 49.78 | 49.78 | 49.32 | 49.32 | 49.24 | -0.76% | 2,184 |
| Jan 15, 2026 | 49.85 | 49.85 | 49.70 | 49.70 | 49.61 | 0.74% | 1,820 |
| Jan 14, 2026 | 49.19 | 49.37 | 49.19 | 49.33 | 49.25 | 0.01% | 1,624 |
| Jan 13, 2026 | 49.56 | 49.56 | 49.23 | 49.33 | 49.25 | 0.10% | 4,513 |
| Jan 12, 2026 | 49.04 | 49.36 | 49.04 | 49.28 | 49.19 | -0.42% | 5,101 |
| Jan 9, 2026 | 49.31 | 49.49 | 49.27 | 49.49 | 49.40 | 0.87% | 2,550 |
| Jan 8, 2026 | 48.55 | 49.26 | 48.55 | 49.06 | 48.98 | 1.06% | 8,630 |
| Jan 7, 2026 | 48.90 | 48.90 | 48.42 | 48.55 | 48.46 | -1.09% | 6,040 |
| Jan 6, 2026 | 48.08 | 49.11 | 48.08 | 49.08 | 49.00 | 1.76% | 22,829 |
| Jan 5, 2026 | 47.85 | 48.32 | 47.85 | 48.23 | 48.15 | 1.46% | 5,637 |
| Jan 2, 2026 | 46.87 | 47.61 | 46.87 | 47.54 | 47.46 | 2.01% | 5,156 |
| Dec 31, 2025 | 46.91 | 46.91 | 46.60 | 46.60 | 46.52 | -0.92% | 165 |
| Dec 30, 2025 | 47.22 | 47.27 | 47.03 | 47.03 | 46.95 | -1.24% | 8,378 |
| Dec 29, 2025 | 47.55 | 47.65 | 47.49 | 47.62 | 47.18 | -0.84% | 1,746 |
| Dec 26, 2025 | 47.82 | 48.04 | 47.82 | 48.02 | 47.58 | -0.10% | 677 |
| Dec 24, 2025 | 47.96 | 48.15 | 47.96 | 48.07 | 47.63 | 0.22% | 3,452 |
| Dec 23, 2025 | 47.86 | 47.97 | 47.86 | 47.97 | 47.53 | -0.34% | 11,736 |
| Dec 22, 2025 | 47.96 | 48.31 | 47.96 | 48.13 | 47.69 | 1.48% | 7,912 |
| Dec 19, 2025 | 47.44 | 47.44 | 47.43 | 47.43 | 47.00 | 1.67% | 690 |
| Dec 18, 2025 | 46.60 | 46.69 | 46.55 | 46.65 | 46.23 | 1.18% | 3,211 |
| Dec 17, 2025 | 46.87 | 46.87 | 46.11 | 46.11 | 45.69 | -1.47% | 4,914 |
| Dec 16, 2025 | 47.01 | 47.01 | 46.55 | 46.80 | 46.37 | -0.76% | 2,872 |
| Dec 15, 2025 | 47.88 | 47.88 | 47.16 | 47.16 | 46.73 | -0.52% | 1,420 |
| Dec 12, 2025 | 48.43 | 48.43 | 47.41 | 47.41 | 46.97 | -2.53% | 1,661 |
| Dec 11, 2025 | 48.21 | 48.64 | 48.18 | 48.64 | 48.19 | 0.92% | 1,621 |
| Dec 10, 2025 | 47.49 | 48.35 | 47.49 | 48.19 | 47.75 | 1.78% | 1,479 |
| Dec 9, 2025 | 47.47 | 47.56 | 47.35 | 47.35 | 46.92 | 0.29% | 2,199 |
| Dec 8, 2025 | 47.23 | 47.31 | 47.18 | 47.21 | 46.78 | -0.33% | 3,434 |
| Dec 5, 2025 | 47.50 | 47.73 | 47.37 | 47.37 | 46.93 | 0.20% | 4,658 |
| Dec 4, 2025 | 46.92 | 47.28 | 46.76 | 47.27 | 46.84 | 0.75% | 2,048 |
| Dec 3, 2025 | 46.73 | 46.95 | 46.72 | 46.92 | 46.49 | 0.39% | 3,188 |