Italia markets open in 16 minutes

Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,60-0,38 (-0,85%)
Alla chiusura: 03:55PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202444,1244,1243,5343,6043,6087.500
28 giu 202444,2344,2943,8843,9843,9813.100
27 giu 202443,8543,9443,7643,9443,9412.700
27 giu 20240.051 Dividendo
26 giu 202443,7143,7943,6843,7943,741.200
25 giu 202444,0744,0743,7943,9743,929.500
24 giu 202444,1044,5344,1044,3444,292.400
21 giu 202443,7144,0043,7144,0043,946.400
20 giu 202444,0744,3543,8843,9843,9310.400
18 giu 202444,0044,2644,0044,2544,203.100
17 giu 202443,3644,0043,2343,9843,935.800
14 giu 202443,3143,4943,2743,4943,441.400
13 giu 202443,9144,1143,7244,1144,0640.000
12 giu 202444,4144,4144,1544,2144,163.700
11 giu 202443,2843,4743,2843,4243,3730.000
10 giu 202443,3643,6943,1343,6543,6036.100
07 giu 202443,5643,8443,5643,5843,534.900
06 giu 202444,0044,0043,7043,7943,7411.400
05 giu 202443,8444,0843,6444,0844,038.100
04 giu 202444,0244,0543,5443,5843,522.600
03 giu 202444,1244,3044,0144,3044,254.900
31 mag 202444,8045,0044,2344,9244,878.900
30 mag 202444,6244,8144,6244,6644,615.800
29 mag 202444,5844,6144,3244,3744,325.600
28 mag 202445,7045,7044,9345,0144,9611.100
24 mag 202445,2445,5845,2145,5245,479.800
23 mag 202445,2145,4044,9345,0144,966.400
22 mag 202445,5245,5745,0945,2945,247.100
21 mag 202445,6645,8045,5845,8045,7514.100
20 mag 202445,5945,8945,5945,8345,788.500
17 mag 202445,5645,6445,5045,5945,535.500
16 mag 202445,9845,9845,5945,5945,547.400
15 mag 202445,8546,1845,8546,1846,1310.900
14 mag 202445,4045,4945,3745,4945,449.000
13 mag 202445,6745,6745,1245,1245,074.900
10 mag 202445,4045,4745,3545,4045,3520.600
09 mag 202444,8945,4144,8945,4045,3524.400
08 mag 202444,6544,9444,6544,8444,7918.200
07 mag 202444,9145,1344,8944,8944,8416.900
06 mag 202444,3444,7844,3444,7844,7353.700
03 mag 202444,2544,2543,9643,9843,9313.000
02 mag 202443,3243,4542,8343,4343,386.600
01 mag 202442,9343,5642,6542,9942,9441.100
30 apr 202443,5343,6942,9642,9642,9111.400
29 apr 202443,6043,8243,6043,7743,726.000
26 apr 202443,4543,6643,4043,4843,437.500
25 apr 202442,9543,5342,9543,4443,396.800
24 apr 202443,6843,8943,3243,5743,5222.900
23 apr 202443,6543,7343,4843,6743,626.500
22 apr 202442,5043,0842,4242,8742,824.200
19 apr 202442,7742,7742,4442,4442,40900
18 apr 202442,9243,0742,5342,5442,49700
17 apr 202443,2043,2042,8142,8142,765.200
16 apr 202443,2543,3142,9943,2543,206.300
15 apr 202444,3344,3343,3943,4043,356.300
12 apr 202444,2744,2743,8443,9143,864.800
11 apr 202444,6644,6644,3644,4844,432.900
10 apr 202444,3744,5744,2044,4244,3715.300
09 apr 202444,8945,1044,8945,1045,055.800
08 apr 202445,4445,6045,3645,4645,4110.800
05 apr 202445,3945,3945,2845,3745,322.300
04 apr 202445,5345,6044,7144,7144,6614.700
03 apr 202445,1245,3545,1245,2345,182.900
02 apr 202445,4945,4944,6845,0645,01123.500
01 apr 202445,6945,7845,5445,5745,5240.600
28 mar 202445,5845,8945,5845,7345,6810.200
27 mar 202445,2945,5445,2945,5445,497.800
26 mar 202445,6445,6945,2245,2245,1725.900
25 mar 202445,5045,5345,3545,3545,303.100
22 mar 202445,7445,7445,1745,4045,3511.000
21 mar 202445,1945,6345,1945,5445,4862.800
21 mar 20240.046 Dividendo
20 mar 202444,2644,8844,2544,8844,796.500
19 mar 202444,0044,3243,9044,2844,185.200
18 mar 202444,2944,2943,9543,9543,854.000
15 mar 202444,3744,4344,0744,1044,014.400
14 mar 202444,2544,3244,2344,3244,223.200
13 mar 202444,8645,0144,7244,9044,8013.800
12 mar 202443,9844,5143,8244,5044,4022.200
11 mar 202444,1644,1643,3943,7743,6811.000
08 mar 202445,2145,2144,2944,3444,2410.400
07 mar 202444,5344,7744,4844,7544,6615.500
06 mar 202444,3444,4944,1344,2144,1150.700
05 mar 202443,6943,8243,3843,7943,699.000
04 mar 202443,5044,3343,5043,9243,8215.800
01 mar 202442,8342,9142,7242,8342,7414.100
29 feb 202442,1342,4442,1342,4442,356.700
28 feb 202441,7741,9641,7741,8541,765.500
27 feb 202441,7541,8341,7241,8341,742.100
26 feb 202441,7241,8641,6941,8241,733.300
23 feb 202441,5541,7141,4741,6941,594.100
22 feb 202441,0942,0541,0941,9941,9010.600
21 feb 202440,3340,5340,1940,4040,313.000
20 feb 202440,6140,6440,1840,4940,403.000
16 feb 202441,8642,1140,8940,8940,809.100
15 feb 202441,3341,8341,3341,8341,7419.400
14 feb 202440,3840,7240,3240,7240,638.500
13 feb 202439,5340,1039,5339,7939,7016.300
12 feb 202440,2840,5840,2840,4540,3722.300
09 feb 202439,9240,1339,9240,1340,041.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...