Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
21.73
-0.41 (-1.86%)
Mar 27, 2026, 4:00 PM EDT - Market closed
LCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.01 | 22.01 | 21.73 | 21.73 | 21.73 | -1.86% | 4,138 |
| Mar 26, 2026 | 22.18 | 22.18 | 22.14 | 22.14 | 22.14 | -1.60% | 883 |
| Mar 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.44% | 672 |
| Mar 24, 2026 | 22.39 | 22.49 | 22.39 | 22.40 | 22.40 | -0.87% | 1,845 |
| Mar 23, 2026 | 22.76 | 22.76 | 22.57 | 22.60 | 22.60 | 1.01% | 1,371 |
| Mar 20, 2026 | 22.63 | 22.63 | 22.36 | 22.37 | 22.37 | -1.07% | 999 |
| Mar 19, 2026 | 22.63 | 22.63 | 22.50 | 22.62 | 22.61 | -0.10% | 7,021 |
| Mar 18, 2026 | 22.66 | 22.67 | 22.64 | 22.64 | 22.64 | -1.83% | 898 |
| Mar 17, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.11% | 150 |
| Mar 16, 2026 | 23.09 | 23.09 | 23.00 | 23.04 | 23.03 | 0.90% | 1,324 |
| Mar 13, 2026 | 23.04 | 23.04 | 22.83 | 22.83 | 22.83 | -0.62% | 866 |
| Mar 12, 2026 | 23.06 | 23.09 | 22.97 | 22.97 | 22.97 | -1.37% | 552 |
| Mar 11, 2026 | 23.40 | 23.40 | 23.29 | 23.29 | 23.29 | -0.41% | 985 |
| Mar 10, 2026 | 23.52 | 23.52 | 23.39 | 23.39 | 23.39 | -0.46% | 937 |
| Mar 9, 2026 | 22.97 | 23.50 | 22.97 | 23.50 | 23.50 | 0.89% | 1,104 |
| Mar 6, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.08% | 319 |
| Mar 5, 2026 | 23.67 | 23.67 | 23.40 | 23.55 | 23.55 | -0.65% | 1,925 |
| Mar 4, 2026 | 23.72 | 23.72 | 23.70 | 23.70 | 23.67 | 0.71% | 2,936 |
| Mar 3, 2026 | 23.29 | 23.53 | 23.29 | 23.53 | 23.51 | -0.86% | 150 |
| Mar 2, 2026 | 23.66 | 23.74 | 23.66 | 23.74 | 23.71 | -0.05% | 646 |
| Feb 27, 2026 | 23.56 | 23.75 | 23.56 | 23.75 | 23.73 | 0.01% | 2,503 |
| Feb 26, 2026 | 23.88 | 23.88 | 23.60 | 23.75 | 23.72 | -0.47% | 475 |
| Feb 25, 2026 | 23.74 | 23.86 | 23.74 | 23.86 | 23.84 | 1.17% | 1,060 |
| Feb 24, 2026 | 23.58 | 23.58 | 23.57 | 23.58 | 23.56 | 0.81% | 2,088 |
| Feb 23, 2026 | 23.41 | 23.41 | 23.39 | 23.39 | 23.37 | -1.38% | 392 |
| Feb 20, 2026 | 23.70 | 23.72 | 23.67 | 23.72 | 23.70 | 0.60% | 861 |
| Feb 19, 2026 | 23.69 | 23.69 | 23.52 | 23.58 | 23.56 | -0.51% | 1,079 |
| Feb 18, 2026 | 23.69 | 23.73 | 23.69 | 23.70 | 23.68 | 0.59% | 8,017 |
| Feb 17, 2026 | 23.35 | 23.61 | 23.35 | 23.56 | 23.54 | 0.08% | 3,156 |
| Feb 13, 2026 | 23.58 | 23.65 | 23.54 | 23.54 | 23.52 | 0.04% | 1,889 |
| Feb 12, 2026 | 23.83 | 23.84 | 23.53 | 23.53 | 23.51 | -1.51% | 7,114 |
| Feb 11, 2026 | 23.95 | 23.95 | 23.81 | 23.89 | 23.87 | 0.05% | 13,866 |
| Feb 10, 2026 | 24.01 | 24.02 | 23.86 | 23.88 | 23.85 | -0.47% | 5,119 |
| Feb 9, 2026 | 23.98 | 23.99 | 23.98 | 23.99 | 23.96 | - | 779 |
| Feb 6, 2026 | 23.48 | 23.99 | 23.48 | 23.99 | 23.97 | 1.79% | 12,044 |
| Feb 5, 2026 | 23.74 | 23.74 | 23.54 | 23.57 | 23.54 | -0.30% | 5,258 |
| Feb 4, 2026 | 23.65 | 23.74 | 23.59 | 23.64 | 23.62 | -0.56% | 3,107 |
| Feb 3, 2026 | 24.02 | 24.02 | 23.71 | 23.77 | 23.75 | -2.00% | 3,340 |
| Feb 2, 2026 | 24.21 | 24.26 | 24.20 | 24.26 | 24.23 | 0.86% | 3,120 |
| Jan 30, 2026 | 24.13 | 24.13 | 24.01 | 24.05 | 24.02 | -0.87% | 4,839 |
| Jan 29, 2026 | 24.13 | 24.26 | 24.13 | 24.26 | 24.23 | 0.08% | 664 |
| Jan 28, 2026 | 24.31 | 24.31 | 24.19 | 24.24 | 24.21 | 0.05% | 2,287 |
| Jan 27, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.20 | 0.51% | 252 |
| Jan 26, 2026 | 24.09 | 24.10 | 24.07 | 24.10 | 24.08 | 0.94% | 1,846 |
| Jan 23, 2026 | 23.84 | 23.88 | 23.84 | 23.88 | 23.86 | 0.13% | 5,066 |
| Jan 22, 2026 | 23.89 | 23.92 | 23.82 | 23.85 | 23.83 | 0.77% | 3,001 |
| Jan 21, 2026 | 23.55 | 23.77 | 23.53 | 23.67 | 23.64 | 1.00% | 11,424 |
| Jan 20, 2026 | 23.51 | 23.65 | 23.43 | 23.43 | 23.41 | -2.29% | 4,560 |
| Jan 16, 2026 | 24.00 | 24.02 | 23.98 | 23.98 | 23.96 | 0.07% | 4,675 |
| Jan 15, 2026 | 24.10 | 24.10 | 23.97 | 23.97 | 23.94 | 0.18% | 4,724 |