MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PAMC — Pacer Lunt MidCap Multi-Factor Alternator ETF
NYSE ArcaPacer Lunt MidCap Multi-Factor Alternator ETF
$53.13
+0.43(+0.82%)
- O
- 53.32
- H
- 53.32
- L
- 53.12
- V
- 2.77K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$53.13
Period Return+30.06%
Period High$55.95
Period Low$40.20
Avg Daily Volume5.4K
Total Trading Days365
PAMC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $53.32 | $53.32 | $53.12 | $53.13 | +$0.43 | +0.82% | 2,771 | $53.21 | $53.12 $53.32 |
| Oct 5, 2026 | $52.61 | $52.73 | $52.61 | $52.70 | +$0.25 | +0.47% | 511 | $52.63 | $52.61 $52.73 |
| Oct 2, 2026 | $52.60 | $52.60 | $52.45 | $52.45 | +$0.29 | +0.55% | 425 | $52.54 | $52.45 $52.60 |
| Oct 1, 2026 | $51.53 | $52.19 | $51.53 | $52.16 | +$0.62 | +1.20% | 2,767 | $52.01 | $51.53 $52.19 |
| Sep 30, 2026 | $52.01 | $52.01 | $51.54 | $51.54 | $-0.25 | -0.47% | 440 | $51.83 | $51.54 $52.01 |
| Sep 29, 2026 | $51.77 | $51.91 | $51.58 | $51.79 | $-0.22 | -0.43% | 2,759 | $51.69 | $51.58 $51.91 |
| Sep 28, 2026 | $51.89 | $52.01 | $51.84 | $52.01 | $-0.45 | -0.87% | 849 | $52.01 | $51.84 $52.01 |
| Sep 25, 2026 | $52.23 | $52.46 | $52.04 | $52.46 | +$0.29 | +0.56% | 2,689 | $52.40 | $52.04 $52.46 |
| Sep 24, 2026 | $52.30 | $52.30 | $52.11 | $52.17 | $-0.16 | -0.31% | 2,236 | $52.19 | $52.11 $52.30 |
| Sep 23, 2026 | $52.53 | $52.68 | $52.33 | $52.33 | $-0.33 | -0.63% | 2,608 | $52.55 | $52.33 $52.68 |
| Sep 22, 2026 | $52.90 | $52.90 | $52.52 | $52.66 | $-0.08 | -0.14% | 5,718 | $52.72 | $52.52 $52.90 |
| Sep 21, 2026 | $52.86 | $52.89 | $52.70 | $52.74 | +$0.08 | +0.14% | 1,754 | $52.83 | $52.70 $52.89 |
| Sep 18, 2026 | $52.59 | $52.66 | $52.59 | $52.66 | $-0.31 | -0.58% | 988 | $52.59 | $52.59 $52.66 |
| Sep 17, 2026 | $53.14 | $53.14 | $52.97 | $52.97 | +$0.27 | +0.51% | 2,042 | $53.08 | $52.97 $53.14 |
| Sep 16, 2026 | $53.23 | $53.33 | $52.33 | $52.70 | $-0.39 | -0.73% | 2,886 | $53.13 | $52.33 $53.33 |
| Sep 15, 2026 | $53.18 | $53.18 | $53.09 | $53.09 | $-0.06 | -0.11% | 323 | $53.11 | $53.09 $53.18 |
| Sep 14, 2026 | $53.18 | $53.19 | $53.15 | $53.15 | $-0.25 | -0.46% | 682 | $53.26 | $53.15 $53.19 |
| Sep 11, 2026 | $53.41 | $53.41 | $53.39 | $53.39 | +$0.41 | +0.78% | 300 | $53.40 | $53.39 $53.41 |
| Sep 10, 2026 | $53.22 | $53.22 | $52.94 | $52.98 | $-0.48 | -0.89% | 3,316 | $53.01 | $52.94 $53.22 |
| Sep 9, 2026 | $53.67 | $53.67 | $53.38 | $53.46 | $-0.55 | -1.01% | 4,493 | $53.57 | $53.38 $53.67 |
| Sep 8, 2026 | $54.45 | $54.45 | $54.01 | $54.01 | $-0.74 | -1.36% | 1,135 | $54.26 | $54.01 $54.45 |
| Sep 4, 2026 | $54.81 | $54.88 | $54.70 | $54.75 | +$0.02 | +0.04% | 3,628 | $54.76 | $54.70 $54.88 |
| Sep 3, 2026 | $54.34 | $54.73 | $54.34 | $54.73 | +$0.43 | +0.80% | 1,939 | $54.65 | $54.34 $54.73 |
| Sep 2, 2026 | $54.35 | $54.35 | $54.30 | $54.30 | +$0.44 | +0.82% | 1,536 | $54.34 | $54.30 $54.35 |
| Sep 1, 2026 | $53.92 | $53.92 | $53.85 | $53.86 | $-0.17 | -0.31% | 1,588 | $53.91 | $53.85 $53.92 |
| Aug 31, 2026 | $54.17 | $54.17 | $54.02 | $54.03 | $-0.40 | -0.73% | 1,497 | $54.08 | $54.02 $54.17 |
| Aug 28, 2026 | $54.42 | $54.42 | $54.42 | $54.42 | $-0.03 | -0.05% | 148 | $54.50 | $54.42 $54.42 |
| Aug 27, 2026 | $54.41 | $54.54 | $54.41 | $54.45 | $-0.27 | -0.50% | 763 | $54.46 | $54.41 $54.54 |
| Aug 26, 2026 | $54.76 | $54.82 | $54.72 | $54.72 | +$0.29 | +0.54% | 4,809 | $54.78 | $54.72 $54.82 |
| Aug 25, 2026 | $54.58 | $54.58 | $54.29 | $54.43 | $-0.05 | -0.09% | 1,188 | $54.38 | $54.29 $54.58 |