Pacer Lunt Large Cap Alternator ETF (ALTL)

ALTL
🏛️ 美国 →
42.31
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 45.98 46.13 45.85 45.85 0.0M
2021-12-30 46.26 46.42 45.92 45.95 0.1M
2021-12-29 46.25 46.31 45.97 46.11 0.0M
2021-12-28 46.49 46.57 46.02 46.17 0.3M
2021-12-27 45.69 46.37 45.53 46.34 0.0M
2021-12-23 45.56 45.78 45.47 45.58 0.1M
2021-12-22 44.90 45.31 44.73 45.26 0.2M
2021-12-21 43.81 44.87 43.80 44.85 0.1M
2021-12-20 43.08 43.24 42.59 43.04 0.5M
2021-12-17 43.53 44.28 43.11 43.86 0.0M
2021-12-16 44.95 44.97 43.73 43.85 0.1M
2021-12-15 44.18 44.68 43.28 44.68 0.6M
2021-12-14 44.11 44.56 43.92 44.10 0.1M
2021-12-13 45.57 45.57 44.30 44.40 0.1M
2021-12-10 45.99 46.02 45.07 45.57 0.1M
2021-12-09 45.99 46.05 45.42 45.42 0.1M
2021-12-08 46.08 46.31 45.77 46.14 0.1M
2021-12-07 45.90 46.48 45.40 45.84 0.2M
2021-12-06 44.22 44.97 43.88 44.57 0.1M
2021-12-03 44.97 44.97 43.33 43.77 0.1M
2021-12-02 43.60 44.89 43.55 44.58 0.2M
2021-12-01 44.02 44.46 43.48 43.48 0.1M
2021-11-30 44.65 44.65 43.57 43.61 0.0M
2021-11-29 44.74 44.92 44.48 44.82 0.0M
2021-11-26 44.52 44.88 44.31 44.36 0.1M
2021-11-24 45.10 45.10 44.86 45.06 0.0M
2021-11-23 45.04 45.11 44.84 45.08 0.0M
2021-11-22 44.70 45.21 44.70 44.93 0.1M
2021-11-19 44.75 44.93 44.73 44.77 0.0M
2021-11-18 44.80 44.84 44.67 44.78 0.1M
2021-11-17 44.99 44.99 44.76 44.89 0.0M
2021-11-16 45.05 45.15 44.91 44.91 0.0M
2021-11-15 44.77 44.98 44.73 44.84 0.0M
2021-11-12 44.69 44.79 44.53 44.75 0.0M
2021-11-11 44.88 44.88 44.47 44.57 0.0M
2021-11-10 44.68 44.77 44.58 44.74 0.0M
2021-11-09 44.59 44.59 44.39 44.59 0.0M
2021-11-08 44.79 44.79 44.21 44.43 0.1M
2021-11-05 44.64 44.89 44.45 44.59 0.0M
2021-11-04 44.50 44.55 44.25 44.45 0.1M
2021-11-03 44.58 44.58 44.21 44.51 0.0M
2021-11-02 44.42 44.55 44.26 44.44 0.0M
2021-11-01 43.75 44.23 43.68 44.22 0.0M
2021-10-29 43.32 43.44 43.12 43.43 0.0M
2021-10-28 43.01 43.41 42.97 43.41 0.1M
2021-10-27 43.23 43.30 42.74 42.74 0.0M
2021-10-26 43.59 43.85 43.28 43.28 0.0M
2021-10-25 43.25 43.53 43.21 43.44 0.1M
2021-10-22 43.00 43.38 42.82 43.04 0.0M
2021-10-21 43.02 43.13 42.79 43.08 0.0M
2021-10-20 42.83 43.12 42.75 43.08 0.0M
2021-10-19 42.77 43.09 42.70 42.97 0.1M
2021-10-18 42.32 42.71 42.32 42.68 0.1M
2021-10-15 42.72 42.72 42.38 42.38 0.1M
2021-10-14 41.96 42.22 41.93 42.22 0.0M
2021-10-13 41.47 41.50 41.06 41.39 0.2M
2021-10-12 41.33 41.63 41.32 41.33 0.0M
2021-10-11 41.49 41.94 41.26 41.26 0.0M
2021-10-08 41.60 41.80 41.43 41.50 0.0M
2021-10-07 41.57 41.93 41.53 41.53 0.0M
2021-10-06 40.79 41.16 40.50 41.11 0.1M
2021-10-05 41.47 43.05 40.97 41.18 0.0M
2021-10-04 41.67 41.68 40.64 40.92 0.0M
2021-10-01 41.11 41.55 40.96 41.26 0.1M
2021-09-30 41.95 41.95 41.17 41.18 0.0M
2021-09-29 41.47 41.91 41.44 41.76 0.0M
2021-09-28 41.63 41.70 41.25 41.33 0.1M
2021-09-27 42.07 42.26 41.81 41.87 0.1M
2021-09-24 42.22 42.42 42.14 42.24 0.3M
2021-09-23 42.26 42.48 42.17 42.25 0.1M
2021-09-22 42.56 42.56 42.18 42.39 0.1M
2021-09-21 42.22 42.33 42.01 42.06 0.0M
2021-09-20 42.13 42.33 41.82 42.16 0.0M
2021-09-17 42.69 42.95 42.39 42.43 0.0M
2021-09-16 42.83 43.17 42.64 42.80 0.0M
2021-09-15 42.99 43.25 42.60 42.96 0.0M
2021-09-14 42.88 43.10 42.74 42.80 0.0M
2021-09-13 43.38 43.38 42.82 42.95 0.0M
2021-09-10 43.31 43.31 42.98 42.99 0.0M
2021-09-09 43.65 43.65 43.21 43.22 0.1M
2021-09-08 42.97 43.56 42.97 43.56 0.0M
2021-09-07 43.90 43.90 43.14 43.17 0.0M
2021-09-03 44.53 44.53 43.59 43.73 0.0M
2021-09-02 43.73 43.81 43.64 43.81 0.0M
2021-09-01 43.72 43.72 43.35 43.61 0.1M
2021-08-31 43.50 43.64 43.29 43.44 0.0M
2021-08-30 43.36 43.47 43.20 43.41 0.0M
2021-08-27 43.12 43.33 43.08 43.22 0.1M
2021-08-26 43.30 43.30 43.00 43.08 0.0M
2021-08-25 43.15 43.29 43.09 43.22 0.1M
2021-08-24 43.68 43.68 43.23 43.23 0.2M
2021-08-23 44.00 44.00 43.53 43.53 0.0M
2021-08-20 43.93 43.93 43.47 43.75 0.0M
2021-08-19 43.18 43.54 43.18 43.45 0.1M
2021-08-18 43.77 43.77 43.17 43.17 0.0M
2021-08-17 43.60 43.75 43.47 43.75 0.1M
2021-08-16 43.17 43.69 43.17 43.69 0.1M
2021-08-13 43.16 43.45 43.16 43.40 0.1M
2021-08-12 42.91 43.20 42.91 43.07 0.1M
2021-08-11 43.11 43.18 43.06 43.10 0.0M
2021-08-10 43.02 43.02 42.89 42.94 0.1M
2021-08-09 42.79 42.96 42.75 42.88 0.0M
2021-08-06 43.25 43.25 42.85 42.88 0.0M
2021-08-05 42.68 42.84 42.61 42.80 0.0M
2021-08-04 43.79 43.79 42.60 42.70 0.0M
2021-08-03 42.94 43.01 42.75 43.01 0.1M
2021-08-02 43.42 43.42 42.69 42.70 0.0M
2021-07-30 42.78 42.96 42.69 42.69 0.0M
2021-07-29 42.74 42.88 42.67 42.76 0.1M
2021-07-28 42.76 42.83 42.52 42.66 0.1M
2021-07-27 43.12 43.12 42.50 42.87 0.2M
2021-07-26 42.93 43.34 42.40 42.63 0.0M
2021-07-23 42.46 42.68 42.13 42.68 0.0M
2021-07-22 42.15 42.27 42.14 42.26 0.0M
2021-07-21 42.40 42.43 42.11 42.11 0.1M
2021-07-20 41.94 42.63 41.94 42.31 0.1M
2021-07-19 42.58 42.58 41.67 41.97 0.0M
2021-07-16 42.49 42.80 42.34 42.45 0.0M
2021-07-15 42.09 42.36 41.99 42.33 0.0M
2021-07-14 42.00 42.15 41.86 42.08 0.0M
2021-07-13 42.15 42.24 41.82 41.94 0.0M
2021-07-12 42.03 42.13 41.96 42.05 0.0M
2021-07-09 42.08 42.09 41.95 42.06 0.0M
2021-07-08 41.62 42.06 41.62 41.78 0.0M
2021-07-07 41.73 42.06 41.73 41.99 0.0M
2021-07-06 41.61 41.76 41.39 41.64 0.0M
2021-07-02 42.03 42.03 41.46 41.66 0.0M
2021-07-01 41.16 41.51 41.16 41.44 0.0M
2021-06-30 41.04 41.31 40.90 40.90 0.1M
2021-06-29 41.36 41.42 41.17 41.17 0.0M
2021-06-28 41.29 41.37 41.25 41.30 0.0M
2021-06-25 41.00 41.27 40.93 41.27 0.0M
2021-06-24 41.10 41.45 40.85 40.94 0.0M
2021-06-23 41.34 41.34 40.83 40.83 0.0M
2021-06-22 41.09 41.23 41.04 41.08 0.0M
2021-06-21 40.89 41.11 40.71 41.04 0.1M
2021-06-18 41.13 41.68 40.58 40.58 0.0M
2021-06-17 41.37 42.00 41.02 41.19 0.0M
2021-06-16 41.64 41.83 41.11 41.16 0.0M
2021-06-15 41.73 41.73 41.53 41.56 0.0M
2021-06-14 41.78 42.00 41.37 41.60 0.1M
2021-06-11 41.69 41.69 41.44 41.58 0.0M
2021-06-10 41.42 41.56 41.35 41.54 0.1M
2021-06-09 41.37 41.39 41.19 41.30 0.0M
2021-06-08 41.38 41.42 41.16 41.26 0.0M
2021-06-07 41.64 41.67 41.35 41.40 0.0M
2021-06-04 41.66 41.66 41.47 41.56 0.0M
2021-06-03 41.19 41.48 41.13 41.38 0.0M
2021-06-02 40.00 41.36 40.00 41.25 0.1M
2021-06-01 41.48 41.48 41.02 41.03 0.0M
2021-05-28 41.28 41.41 41.27 41.27 0.0M
2021-05-27 41.30 41.40 41.20 41.21 0.0M
2021-05-26 41.49 41.49 41.21 41.23 0.0M
2021-05-25 41.65 41.65 41.29 41.37 0.0M
2021-05-24 41.61 41.61 41.43 41.49 0.0M
2021-05-21 41.48 41.67 41.38 41.38 0.1M
2021-05-20 41.18 41.59 41.18 41.43 0.0M
2021-05-19 40.96 40.99 40.62 40.99 0.0M
2021-05-18 41.43 41.43 41.20 41.20 0.0M
2021-05-17 41.64 41.64 41.33 41.33 0.0M
2021-05-14 41.85 41.85 41.50 41.53 0.0M
2021-05-13 40.93 41.48 40.93 41.36 0.1M
2021-05-12 41.48 41.48 40.75 40.77 0.1M
2021-05-11 41.89 41.89 41.31 41.42 0.2M
2021-05-10 42.26 42.30 41.95 41.95 0.0M
2021-05-07 41.75 42.14 41.61 41.73 0.1M
2021-05-06 41.70 41.70 41.31 41.54 0.1M
2021-05-05 41.39 41.50 41.06 41.27 0.0M
2021-05-04 41.26 41.26 41.05 41.22 0.0M
2021-05-03 42.25 42.25 41.00 41.26 0.1M
2021-04-30 40.95 41.23 40.72 40.76 0.0M
2021-04-29 41.56 41.56 41.00 41.23 0.0M
2021-04-28 40.77 41.03 40.71 40.90 0.0M
2021-04-27 40.39 40.69 40.23 40.53 0.0M
2021-04-26 40.42 41.00 40.18 40.18 0.0M
2021-04-23 39.42 39.98 39.42 39.82 0.0M
2021-04-22 39.25 39.68 39.08 39.08 0.0M
2021-04-21 38.91 39.45 38.91 39.45 0.0M
2021-04-20 38.48 38.59 38.33 38.59 0.0M
2021-04-19 39.55 39.64 39.55 39.60 0.0M
2021-04-16 40.00 40.00 39.82 39.96 0.0M
2021-04-15 40.01 40.01 39.74 39.89 0.0M
2021-04-14 39.50 40.46 39.50 40.01 0.0M
2021-04-13 39.82 39.82 39.24 39.52 0.0M
2021-04-12 39.71 39.88 39.65 39.81 0.0M
2021-04-09 39.79 39.87 39.67 39.87 0.0M
2021-04-08 39.70 39.78 39.29 39.76 0.0M
2021-04-07 40.07 40.07 39.62 39.83 0.0M
2021-04-06 39.94 40.15 39.73 39.80 0.0M
2021-04-05 39.71 40.06 39.71 39.75 0.0M
2021-04-01 39.30 39.63 39.14 39.63 0.0M
2021-03-31 39.14 39.14 38.83 38.93 0.0M
2021-03-30 38.67 39.11 38.51 38.99 0.0M
2021-03-29 38.99 38.99 38.14 38.41 0.0M
2021-03-26 38.60 39.12 38.46 39.10 0.0M
2021-03-25 36.96 38.38 36.72 38.28 0.0M
2021-03-24 38.19 38.42 37.54 37.54 0.0M
2021-03-23 38.62 38.62 37.41 37.44 0.0M
2021-03-22 40.09 40.09 38.64 38.69 0.0M
2021-03-19 39.54 39.71 38.98 39.49 0.0M
2021-03-18 40.48 40.70 39.52 39.52 0.0M
2021-03-17 39.51 40.40 39.51 40.35 0.0M
2021-03-16 40.74 40.74 39.69 39.78 0.0M
2021-03-15 40.77 40.77 40.20 40.73 0.0M
2021-03-12 40.49 40.49 40.27 40.46 0.0M
2021-03-11 39.84 40.47 39.84 40.04 0.1M
2021-03-10 39.40 39.70 39.27 39.68 0.0M
2021-03-09 39.61 39.61 38.89 39.03 0.0M
2021-03-08 39.43 39.98 39.35 39.41 0.0M
2021-03-05 38.17 39.05 37.54 39.05 0.0M
2021-03-04 38.03 38.57 37.46 37.98 0.0M
2021-03-03 38.53 39.26 38.53 38.60 0.0M
2021-03-02 38.68 38.68 38.33 38.33 0.0M
2021-03-01 38.47 38.64 38.47 38.47 0.0M
2021-02-26 37.76 37.76 36.93 37.63 0.0M
2021-02-25 39.12 39.12 37.74 37.74 0.0M
2021-02-24 38.23 39.11 38.23 39.09 0.0M
2021-02-23 36.86 37.87 36.79 37.82 0.0M
2021-02-22 37.60 37.92 37.45 37.45 0.0M
2021-02-19 36.37 36.78 36.37 36.78 0.0M
2021-02-18 35.83 35.86 35.56 35.69 0.0M
2021-02-17 36.37 36.37 36.08 36.37 0.0M
2021-02-16 36.06 36.41 36.06 36.41 0.0M
2021-02-12 35.44 35.65 35.44 35.65 0.0M
2021-02-11 35.42 35.46 35.01 35.28 0.0M
2021-02-10 35.42 35.47 35.12 35.34 0.0M
2021-02-09 34.95 35.22 34.95 35.08 0.0M
2021-02-08 35.02 35.37 34.96 35.37 0.0M
2021-02-05 34.59 34.69 34.43 34.50 0.0M
2021-02-04 34.10 34.27 34.10 34.26 0.0M
2021-02-03 33.18 33.58 33.18 33.55 0.0M
2021-02-02 32.84 33.08 32.74 32.91 0.0M
2021-02-01 31.73 32.34 31.73 32.23 0.0M
2021-01-29 32.50 32.50 31.72 31.72 0.0M
2021-01-28 32.81 32.91 32.77 32.77 0.0M
2021-01-27 32.47 32.48 31.87 31.87 0.0M
2021-01-26 33.69 33.69 32.91 32.91 0.0M
2021-01-25 33.59 33.60 33.20 33.44 0.0M
2021-01-22 33.83 34.01 33.77 34.01 0.0M
2021-01-21 34.61 34.61 34.11 34.18 0.0M
2021-01-20 34.81 34.81 34.59 34.66 0.0M
2021-01-19 34.61 34.72 34.59 34.62 0.0M
2021-01-15 34.66 34.66 34.23 34.23 0.0M
2021-01-14 35.10 35.20 35.00 35.09 0.0M
2021-01-13 34.48 34.54 34.28 34.33 0.0M
2021-01-12 34.04 34.75 34.04 34.75 0.0M
2021-01-11 33.76 33.88 33.68 33.88 0.0M
2021-01-08 33.97 33.97 33.51 33.82 0.1M
2021-01-07 33.72 34.10 33.72 34.04 0.0M
2021-01-06 33.51 33.75 33.29 33.40 0.0M
2021-01-05 32.35 32.35 32.23 32.23 0.0M
2021-01-04 32.00 32.00 31.27 31.41 0.0M