Get the Stockscreener App
45.04
0.90%
-0.4107
Pacer Lunt Midcap Multi Factor Alternator Etf Stock (PAMC) Price History
The historical daily chart and data for Pacer Lunt Midcap Multi Factor Alternator Etf stock (PAMC), show that the latest closing stock price as of August 15, 2025, is $45.04.
- Pacer Lunt Midcap Multi Factor Alternator Etf all-time high stock price is $50.90, occurred on November 25, 2024.
- The lowest Pacer Lunt Midcap Multi Factor Alternator Etf stock price recorded was $32.17 on October 27, 2023. Since then, Pacer Lunt Midcap Multi Factor Alternator Etf's stock price has risen over 40.01% to $45.04 now.
- The 52-week high stock price for PAMC is $50.90, representing a 13.01% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PAMC is $36.84, indicating a -18.21% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about PAMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 15, 2025 | $45.43 | $45.04 | $0.3894 | 10,069.0 | -0.90% |
| Aug 14, 2025 | $45.45 | $44.98 | $0.4709 | 1,372.0 | -0.82% |
| Aug 13, 2025 | $45.83 | $44.57 | $1.26 | 6,019.0 | +2.75% |
| Aug 12, 2025 | $44.60 | $43.71 | $0.89 | 10,721.0 | +2.95% |
| Aug 11, 2025 | $43.66 | $43.28 | $0.385 | 12,810.0 | -0.39% |
| Aug 08, 2025 | $43.70 | $43.43 | $0.27 | 6,910.0 | +0.08% |
| Aug 07, 2025 | $43.59 | $43.34 | $0.2531 | 1,083.0 | -0.30% |
| Aug 06, 2025 | $43.79 | $43.56 | $0.2299 | 39,837.0 | -0.68% |
| Aug 05, 2025 | $43.92 | $43.73 | $0.19 | 3,713.0 | +0.67% |
| Aug 04, 2025 | $43.60 | $43.55 | $0.0466 | 1,033.0 | +0.93% |
| Aug 01, 2025 | $43.20 | $42.66 | $0.5381 | 2,630.0 | -1.79% |
| Jul 31, 2025 | $44.34 | $43.98 | $0.3535 | 3,988.0 | -1.10% |
| Jul 30, 2025 | $44.81 | $44.31 | $0.501 | 2,320.0 | -0.75% |
| Jul 29, 2025 | $45.01 | $44.76 | $0.2551 | 4,418.0 | -0.28% |
| Jul 28, 2025 | $45.01 | $44.82 | $0.1937 | 2,908.0 | -0.01% |
| Jul 25, 2025 | $44.96 | $44.94 | $0.02 | 16,674.0 | +0.97% |
| Jul 24, 2025 | $44.82 | $44.51 | $0.3102 | 1,622.0 | -0.94% |
| Jul 23, 2025 | $44.93 | $44.93 | $0.00 | 407.0 | +0.64% |
| Jul 22, 2025 | $44.64 | $44.17 | $0.4743 | 2,755.0 | +1.67% |
| Jul 21, 2025 | $44.58 | $43.91 | $0.671 | 2,454.0 | -1.13% |
| Jul 18, 2025 | $44.58 | $44.32 | $0.2583 | 1,076.0 | +0.15% |
Pacer Lunt Midcap Multi Factor Alternator Etf Stock (PAMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pacer Lunt Midcap Multi Factor Alternator Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pacer Lunt Midcap Multi Factor Alternator Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pacer Lunt Midcap Multi Factor Alternator Etf Stock (PAMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $45.83 | $42.66 | $3.17 | 106,266.0 | +2.41% |
| Jul, 2025 | $45.01 | $43.62 | $1.39 | 231,151.0 | +0.38% |
| Jun, 2025 | $44.03 | $42.36 | $1.67 | 245,478.0 | +1.62% |
| May, 2025 | $43.72 | $41.00 | $2.72 | 177,260.0 | +5.43% |
| Apr, 2025 | $43.18 | $36.84 | $6.34 | 241,256.0 | -3.51% |
| Mar, 2025 | $45.04 | $41.06 | $3.98 | 151,714.0 | -5.46% |
| Feb, 2025 | $48.65 | $44.18 | $4.47 | 288,890.0 | -7.09% |
| Jan, 2025 | $48.94 | $46.22 | $2.72 | 180,367.0 | +4.00% |
Pacer Lunt Midcap Multi Factor Alternator Etf Stock (PAMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.68 | $45.93 | $4.75 | 124,931.0 | -7.99% |
| Nov, 2024 | $50.90 | $46.03 | $4.87 | 187,274.0 | +9.32% |
| Oct, 2024 | $47.34 | $45.62 | $1.73 | 190,968.0 | -0.17% |
| Sep, 2024 | $46.69 | $43.65 | $3.04 | 217,764.0 | +0.72% |
| Aug, 2024 | $46.16 | $41.86 | $4.30 | 222,094.0 | -0.30% |
| Jul, 2024 | $46.70 | $43.35 | $3.35 | 415,208.0 | +4.66% |
| Jun, 2024 | $44.53 | $43.13 | $1.40 | 207,899.0 | -2.09% |
| May, 2024 | $46.18 | $42.65 | $3.53 | 309,436.0 | +4.57% |
| Apr, 2024 | $45.78 | $42.42 | $3.36 | 308,115.0 | -6.06% |
| Mar, 2024 | $45.89 | $42.72 | $3.17 | 308,946.0 | +7.75% |
| Feb, 2024 | $42.44 | $37.84 | $4.60 | 159,050.0 | +12.41% |
| Jan, 2024 | $38.38 | $36.50 | $1.88 | 105,951.0 | +1.67% |
Pacer Lunt Midcap Multi Factor Alternator Etf Stock (PAMC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.56 | $35.47 | $2.09 | 127,561.0 | +6.11% |
| Nov, 2023 | $35.09 | $32.71 | $2.38 | 75,769.0 | +6.92% |
| Oct, 2023 | $34.95 | $32.17 | $2.78 | 86,055.0 | +0.00% |
0.12%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):