Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC) Historical Stock Data
47.21 ↓0.16 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAMC is up 0.02% a day on average. There have been 17 days where Pacer Lunt MidCap Multi-Factor Alternator ETF closed green and 13 days where PAMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 47.23 | 47.21 | ↓$0.02 (-0.04%) | 47.18 | 47.31 | 3.26K |
| 2025-12-05 | 47.50 | 47.36 | ↓$0.14 (-0.28%) | 47.36 | 47.73 | 4.63K |
| 2025-12-04 | 46.92 | 47.27 | ↑$0.35 (0.75%) | 46.76 | 47.28 | 2.05K |
| 2025-12-03 | 46.73 | 46.92 | ↑$0.19 (0.41%) | 46.72 | 46.95 | 2.89K |
| 2025-12-02 | 46.90 | 46.74 | ↓$0.16 (-0.34%) | 46.50 | 47.00 | 4.12K |
| 2025-12-01 | 46.58 | 46.70 | ↑$0.12 (0.26%) | 46.58 | 47.11 | 4.12K |
| 2025-11-28 | 46.62 | 47.03 | ↑$0.41 (0.88%) | 46.62 | 47.09 | 3.55K |
| 2025-11-26 | 46.39 | 46.54 | ↑$0.15 (0.33%) | 46.39 | 46.77 | 8.10K |
| 2025-11-25 | 45.52 | 46.01 | ↑$0.49 (1.08%) | 45.52 | 46.02 | 9.25K |
| 2025-11-24 | 44.52 | 45.08 | ↑$0.56 (1.26%) | 44.52 | 45.08 | 4.75K |
| 2025-11-21 | 43.26 | 44.16 | ↑$0.90 (2.09%) | 43.26 | 44.16 | 0.91K |
| 2025-11-20 | 44.76 | 42.80 | ↓$1.96 (-4.39%) | 42.78 | 44.76 | 5.39K |
| 2025-11-19 | 43.96 | 44.14 | ↑$0.18 (0.40%) | 43.87 | 44.14 | 3.30K |
| 2025-11-18 | 44.08 | 43.97 | ↓$0.11 (-0.25%) | 43.94 | 44.08 | 2.85K |
| 2025-11-17 | 44.61 | 43.93 | ↓$0.68 (-1.53%) | 43.93 | 44.70 | 7.80K |
| 2025-11-14 | 44.41 | 44.69 | ↑$0.28 (0.63%) | 44.41 | 45.19 | 8.06K |
| 2025-11-13 | 45.41 | 44.74 | ↓$0.67 (-1.47%) | 44.51 | 45.41 | 1.44K |
| 2025-11-12 | 46.56 | 46.17 | ↓$0.39 (-0.84%) | 46.16 | 46.56 | 697 |
| 2025-11-11 | 46.04 | 46.03 | ↓$0.01 (-0.03%) | 45.95 | 46.08 | 3.88K |
| 2025-11-10 | 45.93 | 46.34 | ↑$0.41 (0.90%) | 45.93 | 46.47 | 3.99K |
| 2025-11-07 | 45.00 | 45.64 | ↑$0.64 (1.42%) | 44.64 | 45.64 | 3.88K |
| 2025-11-06 | 46.07 | 45.56 | ↓$0.51 (-1.11%) | 45.37 | 46.07 | 2.55K |
| 2025-11-05 | 46.14 | 46.54 | ↑$0.40 (0.86%) | 46.14 | 46.82 | 7.89K |
| 2025-11-04 | 45.47 | 45.70 | ↑$0.23 (0.51%) | 45.47 | 45.70 | 5.93K |
| 2025-11-03 | 45.63 | 45.74 | ↑$0.12 (0.25%) | 45.60 | 45.74 | 1.45K |
| 2025-10-31 | 45.52 | 45.78 | ↑$0.26 (0.57%) | 45.52 | 45.78 | 3.18K |
| 2025-10-30 | 45.99 | 45.73 | ↓$0.26 (-0.57%) | 45.73 | 46.13 | 1.51K |
| 2025-10-29 | 46.42 | 46.04 | ↓$0.38 (-0.83%) | 45.92 | 46.61 | 2.41K |
| 2025-10-28 | 46.73 | 46.58 | ↓$0.15 (-0.32%) | 46.58 | 46.76 | 1.96K |
| 2025-10-27 | 47.04 | 47.07 | ↑$0.03 (0.06%) | 47.04 | 47.07 | 1.41K |
Create an account or log in to view more rows.
$PAMC lmfao
lfg babies
$PAMC will be green by open
$PAMC Move up
let's buy
$PAMC cup and handle forming
$PAMC another bear trap
$PAMC Bears get cremated today
$PAMC i am trading for a better future!
$PAMC another bear trap
$PAMC Yolo
$PAMC come on I wana jump up and down