Pacer Lunt Large Cap Alternator ETF (ALTL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

35.24

+0.06

(+0.17%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	35.20	35.24	35.08	35.24	35.24	62,574
16 may 2024	35.08	35.23	35.07	35.18	35.18	24,800
15 may 2024	34.94	35.04	34.94	34.99	34.99	21,500
14 may 2024	34.95	34.95	34.71	34.87	34.87	32,900
13 may 2024	34.96	35.06	34.84	34.86	34.86	144,600
10 may 2024	34.81	34.92	34.80	34.90	34.90	65,400
09 may 2024	34.56	34.76	34.56	34.75	34.75	54,200
08 may 2024	34.54	34.58	34.50	34.56	34.56	43,900
07 may 2024	34.41	34.57	34.40	34.57	34.57	96,900
06 may 2024	34.25	34.26	34.13	34.26	34.26	36,000
03 may 2024	34.12	34.17	33.91	34.15	34.15	100,600
02 may 2024	34.05	34.08	33.88	34.00	34.00	262,800
01 may 2024	33.91	34.24	33.81	33.98	33.98	57,300
30 abr 2024	34.11	34.16	33.98	33.99	33.99	30,600
29 abr 2024	34.12	34.24	34.11	34.23	34.23	29,700
26 abr 2024	34.16	34.22	34.08	34.08	34.08	50,100
25 abr 2024	34.27	34.40	34.07	34.27	34.27	27,000
24 abr 2024	34.11	34.38	34.02	34.35	34.35	42,800
23 abr 2024	34.22	34.31	34.21	34.24	34.24	30,900
22 abr 2024	34.00	34.29	33.92	34.14	34.14	58,000
19 abr 2024	33.64	33.90	33.64	33.90	33.90	29,100
18 abr 2024	33.52	33.60	33.42	33.54	33.54	38,500
17 abr 2024	33.46	33.51	33.28	33.43	33.43	47,000
16 abr 2024	33.46	33.48	33.31	33.31	33.31	63,900
15 abr 2024	33.82	33.86	33.36	33.42	33.42	69,700
12 abr 2024	33.75	33.83	33.49	33.56	33.56	31,300
11 abr 2024	34.17	34.19	33.85	33.85	33.85	80,800
10 abr 2024	34.18	34.28	34.02	34.14	34.14	85,800
09 abr 2024	34.51	34.51	34.28	34.51	34.51	44,400
08 abr 2024	34.41	34.52	34.40	34.43	34.43	61,300
05 abr 2024	34.32	34.50	34.29	34.44	34.44	43,800
04 abr 2024	34.80	34.80	34.26	34.33	34.33	35,400
03 abr 2024	34.73	34.76	34.54	34.60	34.60	111,500
02 abr 2024	34.79	34.87	34.73	34.76	34.76	53,800
01 abr 2024	35.07	35.07	34.82	34.84	34.84	51,800
28 mar 2024	34.98	35.12	34.98	35.04	35.04	47,500
27 mar 2024	34.63	34.96	34.63	34.95	34.95	41,300
26 mar 2024	34.49	34.56	34.45	34.46	34.46	51,600
25 mar 2024	34.65	34.66	34.46	34.47	34.47	77,000
22 mar 2024	34.74	34.75	34.60	34.60	34.60	55,100
21 mar 2024	34.73	34.80	34.62	34.72	34.72	57,000
21 mar 2024	0.067 Dividendo
20 mar 2024	34.69	34.75	34.60	34.73	34.66	42,000
19 mar 2024	34.52	34.69	34.52	34.67	34.60	59,600
18 mar 2024	34.40	34.58	34.39	34.46	34.39	52,300
15 mar 2024	34.15	34.42	34.15	34.36	34.29	148,000
14 mar 2024	34.58	34.58	34.24	34.40	34.33	53,200
13 mar 2024	34.65	34.69	34.51	34.58	34.51	66,800
12 mar 2024	34.55	34.71	34.51	34.60	34.53	57,700
11 mar 2024	34.38	34.58	34.34	34.57	34.50	51,000
08 mar 2024	34.39	34.51	34.31	34.42	34.35	58,100
07 mar 2024	34.45	34.47	34.35	34.39	34.32	59,800
06 mar 2024	34.17	34.38	34.17	34.28	34.21	97,000
05 mar 2024	34.16	34.30	33.97	34.07	34.00	87,300
04 mar 2024	33.93	34.17	33.93	34.15	34.08	100,100
01 mar 2024	34.07	34.08	33.89	34.06	33.99	142,000
29 feb 2024	34.24	34.24	34.04	34.11	34.04	120,500
28 feb 2024	34.11	34.22	34.10	34.19	34.12	145,600
27 feb 2024	34.10	34.12	33.99	34.12	34.05	85,000
26 feb 2024	34.28	34.32	34.08	34.08	34.01	68,800
23 feb 2024	34.21	34.42	34.21	34.31	34.24	46,900
22 feb 2024	33.96	34.22	33.90	34.16	34.09	53,800
21 feb 2024	33.79	33.97	33.78	33.97	33.90	472,200
20 feb 2024	33.64	33.95	33.64	33.76	33.69	104,000
16 feb 2024	33.64	33.83	33.55	33.66	33.60	46,700
15 feb 2024	33.46	33.73	33.46	33.72	33.65	84,900
14 feb 2024	33.41	33.41	33.24	33.41	33.35	62,300
13 feb 2024	33.50	33.64	33.16	33.33	33.27	115,500
12 feb 2024	33.43	33.63	33.38	33.61	33.55	50,200
09 feb 2024	33.47	33.49	33.37	33.47	33.41	86,000
08 feb 2024	33.57	33.57	33.39	33.51	33.45	189,200
07 feb 2024	33.64	33.67	33.55	33.57	33.51	40,800
06 feb 2024	33.48	33.60	33.40	33.54	33.48	66,200
05 feb 2024	33.59	33.59	33.42	33.42	33.36	50,900
02 feb 2024	33.83	33.91	33.60	33.72	33.65	74,800
01 feb 2024	33.88	34.01	33.31	33.97	33.90	59,600
31 ene 2024	33.98	34.34	33.56	33.57	33.51	61,000
30 ene 2024	34.34	34.49	34.24	34.25	34.18	50,900
29 ene 2024	34.02	34.50	34.02	34.49	34.42	91,400
26 ene 2024	34.09	34.26	33.97	33.97	33.90	68,900
25 ene 2024	34.25	34.30	34.04	34.17	34.10	90,400
24 ene 2024	34.31	34.31	33.89	33.89	33.82	106,500
23 ene 2024	34.09	34.09	33.79	33.94	33.87	63,400
22 ene 2024	33.86	34.20	33.80	33.95	33.89	55,100
19 ene 2024	33.24	33.65	33.08	33.63	33.57	40,700
18 ene 2024	32.99	33.11	32.71	33.09	33.03	55,100
17 ene 2024	32.67	32.73	32.45	32.71	32.65	43,900
16 ene 2024	33.03	33.19	32.84	33.06	33.00	147,400
12 ene 2024	33.72	33.72	33.20	33.26	33.20	59,200
11 ene 2024	33.68	33.74	33.17	33.60	33.54	61,100
10 ene 2024	33.65	33.80	33.36	33.71	33.64	85,500
09 ene 2024	33.47	33.81	33.47	33.64	33.58	122,200
08 ene 2024	33.15	33.78	33.15	33.77	33.70	55,900
05 ene 2024	32.80	33.35	32.80	33.07	33.01	63,600
04 ene 2024	32.82	33.09	32.78	32.88	32.82	80,500
03 ene 2024	33.52	33.52	32.80	32.95	32.89	141,100
02 ene 2024	33.52	33.93	33.52	33.93	33.86	244,500
29 dic 2023	33.50	33.63	33.47	33.63	33.57	154,500
28 dic 2023	33.42	33.59	33.42	33.56	33.50	288,100
27 dic 2023	33.36	33.45	33.33	33.45	33.39	93,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo79.96+0.73(+0.92%)

Oro2,419.30+33.80(+1.42%)

Pacer Lunt Large Cap Alternator ETF (ALTL)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
79.96
+0.73(+0.92%)

Oro
2,419.30
+33.80(+1.42%)