Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Pacer Lunt Large Cap Alternator ETF (NY: ALTL )

37.81 -0.21 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.95 23.07 22.95 23.06 13,766 -0.20(-0.84%)
Oct 29, 2020 23.40 23.40 23.26 23.26 1,904 +0.00(+0.01%)
Oct 28, 2020 23.49 23.62 23.26 23.26 4,185 -0.71(-2.96%)
Oct 27, 2020 24.11 24.12 23.97 23.97 4,885 -0.12(-0.49%)
Oct 26, 2020 23.96 24.08 23.96 24.08 2,557 -0.22(-0.91%)
Oct 23, 2020 24.32 24.34 24.17 24.31 9,773 +0.04(+0.15%)
Oct 22, 2020 24.16 24.27 24.15 24.27 3,322 +0.06(+0.27%)
Oct 21, 2020 24.28 24.30 24.19 24.20 3,593 -0.03(-0.14%)
Oct 20, 2020 24.29 24.32 24.21 24.24 3,304 +0.06(+0.25%)
Oct 19, 2020 24.43 24.47 24.17 24.17 1,179 -0.36(-1.48%)
Oct 16, 2020 24.61 24.61 24.54 24.54 3,888 +0.08(+0.31%)
Oct 15, 2020 24.38 24.48 24.29 24.46 2,276 -0.06(-0.25%)
Oct 14, 2020 24.71 24.71 24.46 24.52 13,999 -0.16(-0.63%)
Oct 13, 2020 24.65 24.68 24.58 24.68 4,087 -0.07(-0.29%)
Oct 12, 2020 24.79 24.79 24.75 24.75 336 +0.26(+1.08%)
Oct 09, 2020 24.40 24.57 24.40 24.49 1,996 +0.20(+0.81%)
Oct 08, 2020 24.19 24.29 24.19 24.29 6,619 +0.13(+0.54%)
Oct 07, 2020 23.95 24.21 23.95 24.16 8,588 +0.30(+1.26%)
Oct 06, 2020 24.06 24.08 23.84 23.86 3,556 -0.17(-0.69%)
Oct 05, 2020 23.88 24.04 23.87 24.02 2,289 +0.29(+1.22%)
Oct 02, 2020 23.77 23.84 23.63 23.74 4,098 -0.09(-0.39%)
Oct 01, 2020 23.89 23.92 23.77 23.83 3,001 -0.01(-0.02%)
Sep 30, 2020 23.79 23.93 23.79 23.83 11,596 +0.18(+0.77%)
Sep 29, 2020 23.70 23.72 23.65 23.65 3,813 -0.05(-0.21%)
Sep 28, 2020 23.70 23.81 23.70 23.70 7,424 +0.26(+1.10%)
Sep 25, 2020 23.09 23.50 23.07 23.44 6,305 +0.27(+1.15%)
Sep 24, 2020 23.00 23.27 23.00 23.18 47,339 +0.07(+0.31%)
Sep 23, 2020 23.48 23.48 23.10 23.10 26,200 -0.40(-1.70%)
Sep 22, 2020 23.47 23.55 23.38 23.50 13,558 +0.17(+0.74%)
Sep 21, 2020 23.29 23.33 23.10 23.33 40,994 -0.35(-1.50%)
Sep 18, 2020 23.87 23.87 23.56 23.69 1,576 -0.09(-0.38%)
Sep 17, 2020 23.74 23.84 23.66 23.78 2,209 -0.09(-0.38%)
Sep 16, 2020 24.04 24.10 23.87 23.87 19,853 -0.09(-0.39%)
Sep 15, 2020 23.99 24.06 23.96 23.96 4,973 +0.03(+0.11%)
Sep 14, 2020 23.89 23.99 23.89 23.93 7,005 +0.32(+1.34%)
Sep 10, 2020 23.62 23.62 23.62 0 -0.30(-1.25%)
Sep 09, 2020 23.62 24.01 23.62 23.91 4,616 +0.47(+2.00%)
Sep 08, 2020 23.63 23.63 23.41 23.45 1,948 -0.45(-1.88%)
Sep 04, 2020 23.62 23.92 23.62 23.90 3,047 -0.14(-0.59%)
Sep 03, 2020 24.50 24.61 23.92 24.04 9,071 -0.65(-2.63%)
Sep 02, 2020 24.48 24.69 24.45 24.69 4,106 +0.46(+1.91%)
Sep 01, 2020 24.23 24.25 24.12 24.22 3,651 -0.10(-0.41%)
Aug 31, 2020 24.27 24.32 24.17 24.32 4,330 +0.11(+0.47%)
Aug 27, 2020 24.21 24.21 24.21 0 +0.10(+0.43%)
Aug 25, 2020 24.10 24.10 24.10 0 +0.01(+0.04%)
Aug 24, 2020 24.10 24.10 24.05 24.09 3,611 +0.08(+0.32%)
Aug 21, 2020 23.93 24.02 23.88 24.02 17,759 +0.03(+0.14%)
Aug 20, 2020 24.00 24.04 23.94 23.98 116,759 -0.04(-0.18%)
Aug 19, 2020 24.13 24.17 23.75 24.03 21,269 -0.12(-0.50%)
Aug 18, 2020 24.07 24.48 23.93 24.15 88,320 +0.02(+0.10%)
Aug 17, 2020 24.17 24.18 24.12 24.12 3,313 +0.09(+0.38%)
Aug 14, 2020 24.01 24.12 24.01 24.03 2,416 -0.02(-0.08%)
Aug 13, 2020 24.06 24.08 23.99 24.05 5,385 -0.01(-0.03%)
Aug 12, 2020 23.96 24.10 23.94 24.06 4,664 +0.40(+1.69%)
Aug 11, 2020 24.07 24.09 23.66 23.66 17,926 -0.32(-1.32%)
Aug 10, 2020 23.93 23.98 23.70 23.98 3,362 +0.01(+0.03%)
Aug 07, 2020 23.87 23.97 23.87 23.97 5,989 +0.21(+0.87%)
Aug 06, 2020 23.67 23.76 23.65 23.76 1,204 -0.05(-0.21%)
Aug 05, 2020 23.99 23.99 23.76 23.81 4,224 -0.00(-0.01%)
Aug 04, 2020 23.79 23.83 23.76 23.82 2,794 +0.14(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.