Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)

PALC
🏛️ アメリカ →
52.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 42.08 42.11 41.94 41.94 0.0M
2021-12-30 42.28 42.31 42.02 42.06 0.0M
2021-12-29 42.28 42.28 42.00 42.17 0.0M
2021-12-28 42.27 42.32 42.09 42.12 0.0M
2021-12-27 41.85 42.24 41.81 42.23 0.1M
2021-12-23 41.56 41.81 41.54 41.69 0.1M
2021-12-22 41.05 41.47 41.00 41.45 0.0M
2021-12-21 40.56 41.03 40.36 40.99 0.0M
2021-12-20 40.11 40.19 39.80 40.07 0.1M
2021-12-17 40.65 40.88 40.44 40.54 0.0M
2021-12-16 41.80 41.80 40.72 40.85 0.1M
2021-12-15 40.80 41.64 40.39 41.48 0.0M
2021-12-14 40.61 40.85 40.37 40.85 0.0M
2021-12-13 41.68 41.68 41.04 41.04 0.0M
2021-12-10 41.64 42.47 40.29 41.70 0.1M
2021-12-09 41.96 41.96 41.48 41.48 0.0M
2021-12-08 42.06 42.14 41.87 42.06 0.1M
2021-12-07 41.76 42.31 41.76 41.96 0.1M
2021-12-06 40.59 41.06 40.29 40.88 0.0M
2021-12-03 41.25 41.35 39.99 40.37 0.0M
2021-12-02 40.45 41.57 40.37 41.02 0.1M
2021-12-01 41.59 41.66 40.18 40.18 0.0M
2021-11-30 41.74 41.76 40.93 40.93 0.2M
2021-11-29 41.90 42.04 41.61 41.92 0.0M
2021-11-26 41.63 41.63 41.15 41.23 0.0M
2021-11-24 42.15 42.27 41.74 42.26 0.0M
2021-11-23 42.26 42.32 41.75 42.12 0.0M
2021-11-22 42.74 42.80 42.15 42.15 0.0M
2021-11-19 42.50 42.60 42.39 42.40 0.0M
2021-11-18 42.50 42.57 42.18 42.42 0.1M
2021-11-17 42.37 42.41 42.24 42.29 0.0M
2021-11-16 42.67 42.69 42.33 42.49 0.0M
2021-11-15 42.54 42.54 42.13 42.24 0.0M
2021-11-12 42.02 42.46 41.98 42.34 0.0M
2021-11-11 42.27 42.27 41.98 42.02 0.0M
2021-11-10 42.25 42.59 41.72 42.04 0.0M
2021-11-09 42.90 42.91 42.23 42.39 0.0M
2021-11-08 42.88 42.91 42.74 42.80 0.0M
2021-11-05 45.66 45.66 42.55 42.83 0.0M
2021-11-04 42.27 42.51 42.23 42.46 0.1M
2021-11-03 41.90 42.26 41.81 42.25 0.0M
2021-11-02 41.77 42.01 41.77 42.00 0.1M
2021-11-01 41.89 41.89 41.61 41.83 0.1M
2021-10-29 41.57 41.86 41.45 41.70 0.0M
2021-10-28 41.40 41.51 41.30 41.51 0.0M
2021-10-27 41.20 41.48 41.07 41.07 0.0M
2021-10-26 41.58 41.63 41.31 41.34 0.0M
2021-10-25 41.07 41.30 40.95 41.22 0.0M
2021-10-22 40.76 40.95 40.61 40.85 0.0M
2021-10-21 40.60 40.83 40.59 40.83 0.5M
2021-10-20 40.65 40.75 40.53 40.65 0.0M
2021-10-19 40.79 40.82 40.64 40.72 0.0M
2021-10-18 40.14 40.55 40.13 40.55 0.0M
2021-10-15 40.15 40.51 40.15 40.26 0.0M
2021-10-14 39.65 39.94 39.65 39.85 0.0M
2021-10-13 39.04 39.23 38.89 39.19 0.1M
2021-10-12 39.22 39.26 38.97 39.09 0.0M
2021-10-11 39.35 39.58 39.07 39.07 0.0M
2021-10-08 39.62 39.62 39.17 39.35 0.0M
2021-10-07 39.56 39.76 39.49 39.50 0.0M
2021-10-06 39.03 39.08 38.58 39.08 0.0M
2021-10-05 38.77 39.49 38.70 39.15 0.2M
2021-10-04 38.78 38.84 38.34 38.53 0.0M
2021-10-01 38.49 38.87 38.30 38.71 0.0M
2021-09-30 39.25 39.25 38.44 38.44 0.0M
2021-09-29 38.91 39.19 38.91 39.05 0.0M
2021-09-28 39.12 39.12 38.77 38.80 0.0M
2021-09-27 39.59 39.89 39.44 39.44 0.0M
2021-09-24 39.60 39.75 39.55 39.65 0.1M
2021-09-23 39.43 39.83 39.43 39.56 0.1M
2021-09-22 39.23 39.45 39.23 39.26 0.0M
2021-09-21 39.44 39.45 39.01 39.04 0.0M
2021-09-20 39.42 39.42 38.65 39.10 0.0M
2021-09-17 41.08 41.08 39.49 39.49 0.0M
2021-09-16 39.82 39.96 39.67 39.84 0.0M
2021-09-15 39.82 39.99 39.59 39.88 0.0M
2021-09-14 40.06 40.30 39.62 39.64 0.0M
2021-09-13 39.66 40.08 39.66 39.88 0.0M
2021-09-10 40.13 40.13 39.82 39.82 0.0M
2021-09-09 40.26 40.34 40.04 40.04 0.0M
2021-09-08 40.16 40.30 39.97 40.30 0.0M
2021-09-07 40.25 40.25 40.12 40.14 0.0M
2021-09-03 40.62 41.46 40.37 40.50 0.0M
2021-09-02 40.57 40.63 40.43 40.55 0.0M
2021-09-01 40.79 40.79 40.33 40.52 0.0M
2021-08-31 40.79 40.79 40.43 40.47 0.0M
2021-08-30 40.70 40.72 40.59 40.64 0.0M
2021-08-27 40.29 40.55 40.28 40.54 0.0M
2021-08-26 40.24 40.44 40.14 40.14 0.0M
2021-08-25 40.33 40.46 40.33 40.43 0.0M
2021-08-24 40.24 40.41 40.24 40.31 0.0M
2021-08-23 40.20 40.40 40.17 40.28 0.1M
2021-08-20 40.07 40.07 39.53 39.82 0.0M
2021-08-19 39.23 39.65 39.21 39.51 0.0M
2021-08-18 39.85 39.89 39.42 39.42 0.0M
2021-08-17 40.05 40.05 39.63 39.80 0.0M
2021-08-16 40.00 40.13 39.75 40.11 0.0M
2021-08-13 40.15 40.25 40.01 40.05 0.1M
2021-08-12 39.86 40.01 39.82 40.01 0.0M
2021-08-11 40.40 40.40 39.87 39.90 0.0M
2021-08-10 39.88 40.10 39.86 39.86 0.0M
2021-08-09 40.14 40.14 39.87 39.88 0.0M
2021-08-06 40.01 40.08 39.94 40.02 0.0M
2021-08-05 39.81 39.94 39.81 39.94 0.0M
2021-08-04 39.70 39.77 39.62 39.71 0.0M
2021-08-03 39.43 39.73 39.29 39.73 0.0M
2021-08-02 39.79 39.79 39.43 39.43 0.0M
2021-07-30 39.61 39.65 39.49 39.52 0.0M
2021-07-29 39.67 39.77 39.65 39.70 0.0M
2021-07-28 39.44 39.63 39.38 39.51 0.0M
2021-07-27 39.52 39.58 39.20 39.49 0.3M
2021-07-26 39.76 39.76 39.54 39.68 0.0M
2021-07-23 39.54 39.71 39.42 39.64 0.0M
2021-07-22 39.19 39.41 39.07 39.31 0.1M
2021-07-21 39.05 39.45 39.01 39.39 0.1M
2021-07-20 38.41 38.97 38.27 38.83 0.0M
2021-07-19 38.33 38.39 37.99 38.20 0.0M
2021-07-16 39.37 39.37 38.75 38.81 0.0M
2021-07-15 39.30 39.90 38.99 39.12 0.0M
2021-07-14 39.53 39.53 39.29 39.34 0.1M
2021-07-13 39.90 39.90 39.21 39.21 0.0M
2021-07-12 39.27 39.38 38.89 39.35 0.0M
2021-07-09 39.02 39.23 38.94 39.22 0.0M
2021-07-08 38.57 38.82 38.50 38.73 0.1M
2021-07-07 38.99 39.08 38.87 39.04 0.0M
2021-07-06 39.35 39.35 38.69 39.01 0.0M
2021-07-02 39.70 39.70 38.96 39.31 0.0M
2021-07-01 38.95 39.36 38.88 39.28 0.0M
2021-06-30 38.72 38.79 38.71 38.79 0.0M
2021-06-29 38.93 38.93 38.61 38.64 0.0M
2021-06-28 39.20 39.20 38.61 38.73 0.0M
2021-06-25 39.02 39.02 38.64 38.85 0.0M
2021-06-24 38.40 38.58 38.38 38.52 0.0M
2021-06-23 38.29 38.36 38.21 38.36 0.0M
2021-06-22 38.11 38.64 38.10 38.41 0.0M
2021-06-21 38.60 40.14 38.07 38.13 0.0M
2021-06-18 37.68 37.70 37.58 37.58 0.0M
2021-06-17 38.71 38.71 38.05 38.20 0.2M
2021-06-16 38.69 38.70 38.48 38.59 0.0M
2021-06-15 38.76 38.86 38.67 38.76 0.0M
2021-06-14 38.92 38.92 38.57 38.70 0.0M
2021-06-11 38.87 38.88 38.80 38.85 0.0M
2021-06-10 39.08 39.10 38.82 38.84 0.0M
2021-06-09 38.99 39.02 38.84 38.84 0.0M
2021-06-08 40.42 41.27 38.84 39.00 0.1M
2021-06-07 39.21 39.21 38.94 39.04 0.0M
2021-06-04 39.01 39.07 38.95 39.07 0.0M
2021-06-03 38.72 38.91 38.61 38.85 0.0M
2021-06-02 38.70 38.95 38.68 38.72 0.0M
2021-06-01 38.65 38.65 38.53 38.61 0.0M
2021-05-28 38.65 39.00 38.58 38.60 0.0M
2021-05-27 38.62 38.62 38.51 38.58 0.0M
2021-05-26 38.50 38.57 38.22 38.57 0.0M
2021-05-25 38.47 38.47 38.31 38.31 0.0M
2021-05-24 38.63 38.64 38.60 38.60 0.0M
2021-05-21 38.38 38.40 38.31 38.33 0.0M
2021-05-20 38.05 38.29 37.94 38.14 0.0M
2021-05-19 37.47 37.85 37.47 37.85 0.0M
2021-05-18 38.61 38.61 38.05 38.05 0.0M
2021-05-17 38.25 38.40 38.25 38.37 0.0M
2021-05-14 38.16 38.41 38.16 38.38 0.0M
2021-05-13 38.34 38.34 37.56 37.86 0.0M
2021-05-12 37.99 38.31 37.31 37.31 0.0M
2021-05-11 38.15 38.15 37.82 37.96 0.0M
2021-05-10 38.78 38.89 38.49 38.49 0.0M
2021-05-07 38.55 38.61 38.17 38.61 0.2M
2021-05-06 38.20 38.20 37.91 38.19 0.0M
2021-05-05 37.68 37.92 37.68 37.87 0.0M
2021-05-04 37.88 37.88 37.49 37.64 0.0M
2021-05-03 38.07 38.07 37.80 37.80 0.0M
2021-04-30 37.57 37.64 37.57 37.59 0.0M
2021-04-29 37.59 37.74 37.58 37.74 0.0M
2021-04-28 37.59 37.70 37.52 37.52 0.0M
2021-04-27 37.80 37.80 37.57 37.61 0.0M
2021-04-26 37.79 37.79 37.55 37.55 0.0M
2021-04-23 37.68 37.72 37.30 37.64 0.0M
2021-04-22 38.00 39.19 37.34 37.45 0.0M
2021-04-21 37.46 37.65 37.38 37.61 0.0M
2021-04-20 37.58 37.58 37.34 37.40 0.1M
2021-04-19 37.94 37.95 37.47 37.50 0.0M
2021-04-16 37.44 38.05 37.44 37.53 0.0M
2021-04-15 37.40 37.50 37.28 37.45 0.0M
2021-04-14 37.62 37.62 37.10 37.10 0.0M
2021-04-13 37.19 37.61 37.19 37.37 0.1M
2021-04-12 37.07 37.18 37.05 37.16 0.0M
2021-04-09 36.98 37.28 36.89 37.07 0.0M
2021-04-08 36.72 36.94 36.72 36.89 0.0M
2021-04-07 36.84 36.84 36.70 36.75 0.0M
2021-04-06 36.88 36.93 36.85 36.85 0.0M
2021-04-05 36.89 36.93 36.84 36.85 0.0M
2021-04-01 36.31 36.57 36.31 36.57 0.0M
2021-03-31 36.18 36.23 36.08 36.12 0.0M
2021-03-30 35.91 36.10 35.91 35.96 0.0M
2021-03-29 36.07 36.07 35.60 35.84 0.0M
2021-03-26 35.81 36.15 35.70 36.15 0.0M
2021-03-25 34.75 35.52 34.75 35.52 0.0M
2021-03-24 35.60 35.70 35.07 35.07 0.0M
2021-03-23 35.91 35.95 35.14 35.17 0.0M
2021-03-22 36.03 36.15 35.95 36.08 0.0M
2021-03-19 36.25 36.39 35.86 36.15 0.0M
2021-03-18 36.81 36.92 36.18 36.18 0.0M
2021-03-17 36.42 36.88 36.42 36.88 0.0M
2021-03-16 37.14 37.69 36.44 36.53 0.1M
2021-03-15 36.79 37.00 36.78 37.00 0.0M
2021-03-12 36.64 36.78 36.53 36.72 0.0M
2021-03-11 36.46 36.85 36.46 36.51 0.0M
2021-03-10 36.10 36.27 35.94 36.18 0.0M
2021-03-09 36.17 36.17 35.73 35.84 0.0M
2021-03-08 36.07 36.07 35.80 35.80 0.0M
2021-03-05 35.04 35.61 34.40 35.61 0.0M
2021-03-04 35.19 35.27 34.40 34.76 0.1M
2021-03-03 35.69 36.06 35.41 35.41 0.1M
2021-03-02 35.62 35.62 35.47 35.47 0.0M
2021-03-01 35.58 35.58 35.45 35.45 0.0M
2021-02-26 34.35 35.01 34.23 34.70 0.0M
2021-02-25 35.95 35.95 34.90 34.90 0.0M
2021-02-24 35.77 35.96 35.77 35.96 0.0M
2021-02-23 34.72 35.01 34.45 35.01 0.0M
2021-02-22 34.61 35.06 34.61 34.72 0.0M
2021-02-19 34.01 34.18 34.00 34.12 0.0M
2021-02-18 33.52 33.55 33.37 33.50 0.0M
2021-02-17 33.84 33.91 33.72 33.91 0.0M
2021-02-16 33.98 33.98 33.70 33.78 0.0M
2021-02-12 33.29 33.33 33.26 33.33 0.0M
2021-02-11 33.26 33.28 32.87 33.05 0.0M
2021-02-10 33.24 33.31 33.23 33.23 0.0M
2021-02-09 32.87 33.12 32.87 33.00 0.0M
2021-02-08 32.79 33.04 32.78 33.02 0.0M
2021-02-05 32.48 32.61 32.35 32.36 0.0M
2021-02-04 31.97 32.25 31.97 32.17 0.0M
2021-02-03 31.35 31.89 31.34 31.88 0.0M
2021-02-02 31.30 31.30 31.06 31.06 0.0M
2021-02-01 30.26 30.67 30.26 30.58 0.0M
2021-01-29 30.64 30.64 30.22 30.22 0.0M
2021-01-28 31.23 31.27 31.11 31.12 0.0M
2021-01-27 31.06 31.09 30.64 30.64 0.0M
2021-01-26 31.79 31.79 31.35 31.35 0.0M
2021-01-25 31.51 31.71 31.23 31.62 0.0M
2021-01-22 31.68 31.91 31.68 31.91 0.0M
2021-01-21 32.19 32.23 32.04 32.08 0.0M
2021-01-20 32.38 32.44 32.29 32.44 0.0M
2021-01-19 32.35 32.43 32.31 32.35 0.0M
2021-01-15 32.52 32.61 32.12 32.12 0.0M
2021-01-14 32.52 33.06 32.52 33.06 0.0M
2021-01-13 32.46 32.46 32.05 32.20 0.0M
2021-01-12 32.09 32.41 31.85 32.41 0.0M
2021-01-11 31.54 31.74 31.52 31.69 0.0M
2021-01-08 31.57 31.74 31.42 31.55 0.0M
2021-01-07 32.50 32.50 31.76 31.76 0.0M
2021-01-06 31.50 31.60 30.76 31.28 0.0M
2021-01-05 29.82 30.11 29.82 30.11 0.0M
2021-01-04 29.58 29.59 29.57 29.59 0.0M