Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC) Historical Stock Data
44.21 ↓0.65 (-1.45%)
As of August 28, 2024, 12:39pm EST.
Historical Data
In the past 30 trading days, PAMC is down -0.24% a day on average. There have been 16 days where Pacer Lunt MidCap Multi-Factor Alternator ETF closed green and 14 days where PAMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 45.14 | 44.21 | ↓$0.93 (-2.06%) | 44.21 | 45.14 | 6.21K |
| 2024-09-05 | 44.99 | 44.86 | ↓$0.13 (-0.29%) | 44.80 | 44.99 | 3.11K |
| 2024-09-04 | 45.11 | 45.11 | ↑$0.00 (0.00%) | 45.00 | 45.11 | 789 |
| 2024-09-03 | 45.68 | 45.02 | ↓$0.66 (-1.43%) | 45.02 | 45.68 | 6.25K |
| 2024-08-30 | 45.73 | 45.89 | ↑$0.16 (0.35%) | 45.52 | 45.89 | 2.48K |
| 2024-08-29 | 45.40 | 45.61 | ↑$0.21 (0.47%) | 45.40 | 45.75 | 2.05K |
| 2024-08-28 | 45.68 | 45.49 | ↓$0.18 (-0.41%) | 45.15 | 45.68 | 18.34K |
| 2024-08-27 | 45.61 | 45.76 | ↑$0.15 (0.32%) | 45.61 | 45.79 | 9.81K |
| 2024-08-26 | 46.16 | 45.80 | ↓$0.36 (-0.77%) | 45.80 | 46.16 | 2.79K |
| 2024-08-23 | 45.77 | 45.82 | ↑$0.05 (0.11%) | 45.74 | 45.91 | 3.35K |
| 2024-08-21 | 44.89 | 45.21 | ↑$0.32 (0.71%) | 44.89 | 45.21 | 4.78K |
| 2024-08-20 | 44.70 | 44.77 | ↑$0.07 (0.15%) | 44.70 | 44.84 | 4.41K |
| 2024-08-19 | 44.88 | 45.00 | ↑$0.12 (0.28%) | 44.88 | 45.00 | 2.77K |
| 2024-08-16 | 44.80 | 44.65 | ↓$0.15 (-0.33%) | 44.55 | 44.80 | 7.62K |
| 2024-08-15 | 44.35 | 44.57 | ↑$0.22 (0.50%) | 44.35 | 44.75 | 5.93K |
| 2024-08-14 | 43.85 | 43.97 | ↑$0.12 (0.27%) | 43.85 | 43.98 | 20.94K |
| 2024-08-13 | 43.71 | 43.87 | ↑$0.16 (0.37%) | 43.45 | 43.89 | 5.72K |
| 2024-08-12 | 43.83 | 43.40 | ↓$0.43 (-0.98%) | 43.36 | 43.83 | 8.44K |
| 2024-08-09 | 43.53 | 43.68 | ↑$0.15 (0.35%) | 43.49 | 43.71 | 1.79K |
| 2024-08-08 | 43.35 | 43.73 | ↑$0.38 (0.88%) | 43.34 | 43.73 | 3.24K |
| 2024-08-07 | 43.80 | 42.92 | ↓$0.88 (-2.01%) | 42.92 | 43.80 | 5.36K |
| 2024-08-06 | 43.21 | 43.25 | ↑$0.04 (0.09%) | 43.19 | 43.69 | 6.14K |
| 2024-08-05 | 42.60 | 42.64 | ↑$0.04 (0.09%) | 41.89 | 43.02 | 40.82K |
| 2024-08-02 | 44.02 | 44.00 | ↓$0.02 (-0.05%) | 43.59 | 44.03 | 33.51K |
| 2024-08-01 | 46.12 | 45.17 | ↓$0.95 (-2.06%) | 44.89 | 46.12 | 20.20K |
| 2024-07-31 | 46.27 | 46.03 | ↓$0.24 (-0.52%) | 46.03 | 46.65 | 24.53K |
| 2024-07-30 | 45.96 | 45.95 | ↓$0.01 (-0.01%) | 45.72 | 45.98 | 8.70K |
| 2024-07-29 | 45.96 | 45.77 | ↓$0.19 (-0.41%) | 45.70 | 45.96 | 6.17K |
| 2024-07-26 | 45.59 | 45.84 | ↑$0.25 (0.55%) | 45.59 | 45.91 | 2.72K |
| 2024-07-25 | 45.86 | 45.27 | ↓$0.59 (-1.29%) | 45.27 | 45.86 | 3.53K |
Create an account or log in to view more rows.
$PAMC oversold! Buy the dip
$PAMC gap it slap it ask it !
$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....