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 (%)
Nov 30, 2020 28.78 28.78 28.48 28.48 817 -0.91(-3.11%)
Nov 27, 2020 29.41 29.41 29.39 29.39 1,891 -0.17(-0.57%)
Nov 25, 2020 29.51 29.68 29.51 29.56 28,057 -0.39(-1.31%)
Nov 24, 2020 29.56 29.96 29.44 29.96 7,473 +1.44(+5.04%)
Nov 23, 2020 27.90 28.56 27.90 28.52 6,737 +0.96(+3.48%)
Nov 20, 2020 27.65 27.68 27.53 27.56 3,572 -0.23(-0.83%)
Nov 19, 2020 27.37 27.79 27.32 27.79 4,196 +0.32(+1.17%)
Nov 18, 2020 28.02 28.19 27.47 27.47 4,815 -0.24(-0.88%)
Nov 17, 2020 27.32 27.78 27.10 27.72 7,538 +0.11(+0.40%)
Nov 16, 2020 27.33 27.61 27.32 27.61 1,385 +1.08(+4.09%)
Nov 13, 2020 26.22 26.52 26.20 26.52 2,837 +1.00(+3.94%)
Nov 12, 2020 25.93 26.05 25.52 25.52 18,882 -0.76(-2.88%)
Nov 11, 2020 26.32 26.43 26.27 26.27 5,101 -0.36(-1.36%)
Nov 10, 2020 26.57 26.64 26.47 26.64 7,237 +0.04(+0.14%)
Nov 09, 2020 26.21 27.03 26.21 26.60 3,404 +2.73(+11.44%)
Nov 06, 2020 23.94 23.94 23.79 23.87 10,088 -0.34(-1.42%)
Nov 05, 2020 24.12 24.29 24.12 24.21 4,404 +0.70(+2.96%)
Nov 04, 2020 23.83 23.90 23.42 23.52 26,457 -0.45(-1.87%)
Nov 03, 2020 23.91 23.97 23.78 23.97 8,955 +0.55(+2.33%)
Nov 02, 2020 23.54 23.54 23.25 23.42 429,293 +0.36(+1.55%)
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%)
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.