Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC) Historical Stock Data
43.98 ↑0.55 (1.26%)
As of May 3, 2024, 3:08pm EST.
Historical Data
In the past 30 trading days, PAMC is down -0.28% a day on average. There have been 14 days where Pacer Lunt MidCap Multi-Factor Alternator ETF closed green and 16 days where PAMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 44.25 | 43.98 | ↓$0.27 (-0.60%) | 43.96 | 44.25 | 13.04K |
| 2024-05-02 | 43.32 | 43.43 | ↑$0.11 (0.26%) | 43.04 | 43.45 | 6.65K |
| 2024-05-01 | 42.93 | 42.99 | ↑$0.06 (0.14%) | 42.70 | 43.42 | 41.07K |
| 2024-04-30 | 43.53 | 42.96 | ↓$0.57 (-1.31%) | 42.96 | 43.69 | 11.39K |
| 2024-04-29 | 43.60 | 43.77 | ↑$0.17 (0.39%) | 43.60 | 43.82 | 5.99K |
| 2024-04-26 | 43.45 | 43.48 | ↑$0.03 (0.08%) | 43.40 | 43.66 | 7.48K |
| 2024-04-25 | 42.95 | 43.44 | ↑$0.48 (1.13%) | 42.95 | 43.53 | 6.74K |
| 2024-04-24 | 43.68 | 43.57 | ↓$0.11 (-0.24%) | 43.32 | 43.89 | 22.93K |
| 2024-04-23 | 43.65 | 43.67 | ↑$0.02 (0.05%) | 43.48 | 43.70 | 6.48K |
| 2024-04-22 | 42.50 | 42.87 | ↑$0.37 (0.88%) | 42.46 | 43.08 | 4.20K |
| 2024-04-19 | 42.77 | 42.44 | ↓$0.33 (-0.76%) | 42.44 | 42.77 | 874 |
| 2024-04-18 | 42.92 | 42.54 | ↓$0.38 (-0.88%) | 42.54 | 43.07 | 726 |
| 2024-04-17 | 43.20 | 42.81 | ↓$0.39 (-0.91%) | 42.81 | 43.20 | 5.24K |
| 2024-04-16 | 43.25 | 43.25 | ↑$0.00 (0.00%) | 43.11 | 43.28 | 6.27K |
| 2024-04-15 | 44.33 | 43.40 | ↓$0.93 (-2.11%) | 43.39 | 44.33 | 6.33K |
| 2024-04-12 | 44.27 | 43.91 | ↓$0.36 (-0.81%) | 43.84 | 44.27 | 4.78K |
| 2024-04-11 | 44.66 | 44.48 | ↓$0.18 (-0.40%) | 44.36 | 44.66 | 2.87K |
| 2024-04-10 | 44.37 | 44.42 | ↑$0.05 (0.12%) | 44.20 | 44.57 | 15.27K |
| 2024-04-09 | 44.89 | 45.10 | ↑$0.21 (0.47%) | 44.89 | 45.10 | 5.77K |
| 2024-04-08 | 45.44 | 45.46 | ↑$0.02 (0.05%) | 45.36 | 45.60 | 10.83K |
| 2024-04-05 | 45.39 | 45.37 | ↓$0.02 (-0.04%) | 45.28 | 45.39 | 2.35K |
| 2024-04-04 | 45.53 | 44.71 | ↓$0.82 (-1.80%) | 44.71 | 45.58 | 14.65K |
| 2024-04-03 | 45.12 | 45.23 | ↑$0.11 (0.24%) | 45.12 | 45.35 | 2.86K |
| 2024-04-02 | 45.49 | 45.06 | ↓$0.43 (-0.94%) | 44.68 | 45.50 | 123.54K |
| 2024-04-01 | 45.69 | 45.57 | ↓$0.12 (-0.26%) | 45.54 | 45.78 | 40.64K |
| 2024-03-28 | 45.58 | 45.73 | ↑$0.15 (0.33%) | 45.58 | 45.89 | 10.24K |
| 2024-03-27 | 45.29 | 45.54 | ↑$0.25 (0.56%) | 45.29 | 45.54 | 7.79K |
| 2024-03-26 | 45.64 | 45.22 | ↓$0.42 (-0.92%) | 45.22 | 45.69 | 25.95K |
| 2024-03-25 | 45.50 | 45.35 | ↓$0.15 (-0.32%) | 45.35 | 45.53 | 3.14K |
| 2024-03-22 | 45.74 | 45.40 | ↓$0.34 (-0.73%) | 45.18 | 45.74 | 11.03K |
Create an account or log in to view more rows.
$PAMC what’s next bulls
$PAMC they don’t want us to shine… But we gon shine…
$PAMC I gave in! Bought more 100 shares
$PAMC whelp. you win this round. goodluck
$PAMC time to run
$PAMC call the SEC
$PAMC buy and hodl friends. we may be early
but we are not wrong. very soon.
$PAMC Now I'm worried....
$PAMC Looking for this cup to breakout.
$PAMC hows short doing? Keep short pls
we need your money.