STOCK FUTURES CLIMB AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

42.87

+0.43

(+1.01%)

At close: 03:53PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	42.50	43.08	42.42	42.87	42.87	4,200
Apr 19, 2024	42.77	42.77	42.44	42.44	42.44	900
Apr 18, 2024	42.92	43.07	42.53	42.54	42.54	700
Apr 17, 2024	43.20	43.20	42.81	42.81	42.81	5,200
Apr 16, 2024	43.25	43.31	42.99	43.25	43.25	6,300
Apr 15, 2024	44.33	44.33	43.39	43.40	43.40	6,300
Apr 12, 2024	44.27	44.27	43.84	43.91	43.91	4,800
Apr 11, 2024	44.66	44.66	44.36	44.48	44.48	2,900
Apr 10, 2024	44.37	44.57	44.20	44.42	44.42	15,300
Apr 09, 2024	44.89	45.10	44.89	45.10	45.10	5,800
Apr 08, 2024	45.44	45.60	45.36	45.46	45.46	10,800
Apr 05, 2024	45.39	45.39	45.28	45.37	45.37	2,300
Apr 04, 2024	45.53	45.60	44.71	44.71	44.71	14,700
Apr 03, 2024	45.12	45.35	45.12	45.23	45.23	2,900
Apr 02, 2024	45.49	45.49	44.68	45.06	45.06	123,500
Apr 01, 2024	45.69	45.78	45.54	45.57	45.57	40,600
Mar 28, 2024	45.58	45.89	45.58	45.73	45.73	10,200
Mar 27, 2024	45.29	45.54	45.29	45.54	45.54	7,800
Mar 26, 2024	45.64	45.69	45.22	45.22	45.22	25,900
Mar 25, 2024	45.50	45.53	45.35	45.35	45.35	3,100
Mar 22, 2024	45.74	45.74	45.17	45.40	45.40	11,000
Mar 21, 2024	45.19	45.63	45.19	45.54	45.54	62,800
Mar 21, 2024	0.046 Dividend
Mar 20, 2024	44.26	44.88	44.25	44.88	44.84	6,500
Mar 19, 2024	44.00	44.32	43.90	44.28	44.23	5,200
Mar 18, 2024	44.29	44.29	43.95	43.95	43.90	4,000
Mar 15, 2024	44.37	44.43	44.07	44.10	44.06	4,400
Mar 14, 2024	44.25	44.32	44.23	44.32	44.27	3,200
Mar 13, 2024	44.86	45.01	44.72	44.90	44.85	13,800
Mar 12, 2024	43.98	44.51	43.82	44.50	44.45	22,200
Mar 11, 2024	44.16	44.16	43.39	43.77	43.73	11,000
Mar 08, 2024	45.21	45.21	44.29	44.34	44.29	10,400
Mar 07, 2024	44.53	44.77	44.48	44.75	44.71	15,500
Mar 06, 2024	44.34	44.49	44.13	44.21	44.16	50,700
Mar 05, 2024	43.69	43.82	43.38	43.79	43.74	9,000
Mar 04, 2024	43.50	44.33	43.50	43.92	43.87	15,800
Mar 01, 2024	42.83	42.91	42.72	42.83	42.79	14,100
Feb 29, 2024	42.13	42.44	42.13	42.44	42.40	6,700
Feb 28, 2024	41.77	41.96	41.77	41.85	41.81	5,500
Feb 27, 2024	41.75	41.83	41.72	41.83	41.79	2,100
Feb 26, 2024	41.72	41.86	41.69	41.82	41.78	3,300
Feb 23, 2024	41.55	41.71	41.47	41.69	41.64	4,100
Feb 22, 2024	41.09	42.05	41.09	41.99	41.95	10,600
Feb 21, 2024	40.33	40.53	40.19	40.40	40.35	3,000
Feb 20, 2024	40.61	40.64	40.18	40.49	40.45	3,000
Feb 16, 2024	41.86	42.11	40.89	40.89	40.85	9,100
Feb 15, 2024	41.33	41.83	41.33	41.83	41.79	19,400
Feb 14, 2024	40.38	40.72	40.32	40.72	40.68	8,500
Feb 13, 2024	39.53	40.10	39.53	39.79	39.75	16,300
Feb 12, 2024	40.28	40.58	40.28	40.45	40.41	22,300
Feb 09, 2024	39.92	40.13	39.92	40.13	40.09	1,100
Feb 08, 2024	39.42	39.80	39.41	39.79	39.75	5,800
Feb 07, 2024	39.12	39.49	39.12	39.37	39.33	6,500
Feb 06, 2024	38.78	38.86	38.56	38.86	38.82	5,100
Feb 05, 2024	38.32	38.59	38.19	38.59	38.55	8,900
Feb 02, 2024	38.30	38.68	38.26	38.62	38.58	6,700
Feb 01, 2024	37.89	38.49	37.83	38.48	38.44	11,100
Jan 31, 2024	38.18	38.38	37.75	37.75	37.72	50,300
Jan 30, 2024	37.99	38.27	37.99	38.20	38.16	13,000
Jan 29, 2024	37.73	38.03	37.68	38.03	37.99	7,800
Jan 26, 2024	37.77	37.83	37.73	37.78	37.74	3,000
Jan 25, 2024	37.70	37.70	37.52	37.68	37.65	3,300
Jan 24, 2024	37.81	37.81	37.51	37.51	37.47	900
Jan 23, 2024	38.05	38.05	37.67	37.77	37.73	4,800
Jan 22, 2024	37.85	37.90	37.85	37.90	37.86	700
Jan 19, 2024	37.44	37.44	37.44	37.44	37.40	300
Jan 18, 2024	36.81	36.99	36.67	36.99	36.95	500
Jan 17, 2024	36.67	36.73	36.67	36.73	36.70	5,700
Jan 16, 2024	36.93	36.99	36.90	36.99	36.96	2,500
Jan 12, 2024	37.10	37.17	37.10	37.17	37.13	700
Jan 11, 2024	36.75	37.10	36.75	37.10	37.06	1,400
Jan 10, 2024	36.95	37.02	36.86	37.02	36.98	1,700
Jan 09, 2024	36.67	36.90	36.67	36.90	36.86	1,700
Jan 08, 2024	36.52	37.02	36.52	37.02	36.98	300
Jan 05, 2024	36.60	36.69	36.54	36.55	36.51	2,100
Jan 04, 2024	36.60	36.61	36.51	36.51	36.48	1,600
Jan 03, 2024	36.63	36.72	36.50	36.50	36.46	1,900
Jan 02, 2024	37.03	37.10	37.03	37.08	37.04	1,400
Dec 29, 2023	37.26	37.26	37.13	37.13	37.10	500
Dec 28, 2023	37.37	37.37	37.27	37.34	37.30	700
Dec 27, 2023	37.37	37.40	37.33	37.35	37.31	13,300
Dec 27, 2023	0.099 Dividend
Dec 26, 2023	37.29	37.56	37.29	37.45	37.31	6,400
Dec 22, 2023	37.19	37.35	37.19	37.31	37.17	8,200
Dec 21, 2023	37.10	37.19	36.97	37.19	37.06	4,400
Dec 20, 2023	37.41	37.41	36.82	36.82	36.69	4,800
Dec 19, 2023	37.10	37.32	37.10	37.32	37.18	1,200
Dec 18, 2023	36.99	36.99	36.82	36.98	36.85	1,800
Dec 15, 2023	36.86	36.88	36.83	36.88	36.75	1,200
Dec 14, 2023	37.16	37.26	37.07	37.22	37.09	3,200
Dec 13, 2023	36.11	36.66	36.00	36.66	36.53	3,800
Dec 12, 2023	35.84	36.23	35.84	36.08	35.94	2,200
Dec 11, 2023	35.72	36.03	35.72	36.02	35.89	3,500
Dec 08, 2023	35.68	35.81	35.68	35.81	35.68	60,600
Dec 07, 2023	35.53	35.64	35.53	35.64	35.51	700
Dec 06, 2023	35.90	35.90	35.53	35.53	35.40	3,900
Dec 05, 2023	35.60	35.73	35.60	35.62	35.49	2,900
Dec 04, 2023	35.63	35.96	35.63	35.91	35.78	1,800
Dec 01, 2023	35.47	35.81	35.47	35.81	35.68	2,300
Nov 30, 2023	34.96	35.02	34.94	34.99	34.87	2,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7300-0.0001(-0.01%)

CRUDE OIL81.07-0.83(-1.01%)

Bitcoin CAD90,520.89-113.69(-0.13%)

STOCK FUTURES CLIMB AS RESULTS SEASON KICKS INTO HIGH GEAR

Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7300
-0.0001(-0.01%)

CRUDE OIL
81.07
-0.83(-1.01%)

Bitcoin CAD
90,520.89
-113.69(-0.13%)