Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
22.96
+0.01 (0.02%)
Sep 9, 2025, 4:00 PM - Market closed
LCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.22 | 23.22 | 22.90 | 22.96 | 22.96 | - | 4,652 |
| Sep 8, 2025 | 22.95 | 23.00 | 22.93 | 22.95 | 22.95 | 0.55% | 4,353 |
| Sep 5, 2025 | 22.81 | 22.83 | 22.76 | 22.83 | 22.83 | 0.34% | 3,928 |
| Sep 4, 2025 | 22.65 | 22.75 | 22.61 | 22.75 | 22.75 | 0.46% | 15,126 |
| Sep 3, 2025 | 22.84 | 22.84 | 22.59 | 22.65 | 22.62 | 0.69% | 34,629 |
| Sep 2, 2025 | 22.50 | 22.50 | 22.32 | 22.49 | 22.46 | -0.64% | 1,046 |
| Aug 29, 2025 | 22.63 | 22.64 | 22.63 | 22.64 | 22.61 | -0.55% | 430 |
| Aug 28, 2025 | 22.73 | 22.76 | 22.73 | 22.76 | 22.73 | 0.47% | 1,315 |
| Aug 27, 2025 | 22.66 | 22.67 | 22.61 | 22.66 | 22.62 | 0.15% | 1,642 |
| Aug 26, 2025 | 22.60 | 22.62 | 22.60 | 22.62 | 22.59 | 0.09% | 1,649 |
| Aug 25, 2025 | 22.74 | 22.74 | 22.60 | 22.60 | 22.57 | -0.23% | 2,070 |
| Aug 22, 2025 | 22.40 | 22.69 | 22.39 | 22.65 | 22.62 | 1.15% | 4,139 |
| Aug 21, 2025 | 22.39 | 22.44 | 22.39 | 22.39 | 22.36 | -0.34% | 3,932 |
| Aug 20, 2025 | 22.45 | 22.47 | 22.45 | 22.47 | 22.44 | 0.08% | 1,107 |
| Aug 19, 2025 | 22.46 | 22.46 | 22.45 | 22.45 | 22.42 | -0.54% | 778 |
| Aug 18, 2025 | 22.54 | 22.59 | 22.54 | 22.57 | 22.54 | -0.11% | 2,749 |
| Aug 15, 2025 | 22.64 | 22.68 | 22.60 | 22.60 | 22.57 | -0.51% | 5,681 |
| Aug 14, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.68 | 0.10% | 21 |
| Aug 13, 2025 | 22.66 | 22.69 | 22.64 | 22.69 | 22.66 | 0.50% | 2,746 |
| Aug 12, 2025 | 22.21 | 22.61 | 22.21 | 22.58 | 22.55 | 1.09% | 4,437 |
| Aug 11, 2025 | 22.47 | 22.47 | 22.34 | 22.34 | 22.30 | -0.41% | 9,741 |
| Aug 8, 2025 | 22.42 | 22.43 | 22.38 | 22.43 | 22.40 | 1.02% | 1,621 |
| Aug 7, 2025 | 22.65 | 22.65 | 22.15 | 22.20 | 22.17 | -0.35% | 2,050 |
| Aug 6, 2025 | 22.10 | 22.29 | 22.09 | 22.28 | 22.25 | 0.76% | 11,455 |
| Aug 5, 2025 | 22.35 | 22.35 | 22.11 | 22.11 | 22.08 | -0.81% | 9,269 |
| Aug 4, 2025 | 22.12 | 22.29 | 22.11 | 22.29 | 22.26 | 1.94% | 13,119 |
| Aug 1, 2025 | 21.95 | 21.99 | 21.83 | 21.87 | 21.84 | -1.07% | 73,759 |
| Jul 31, 2025 | 22.41 | 22.42 | 22.10 | 22.10 | 22.07 | -0.49% | 2,636 |
| Jul 30, 2025 | 22.31 | 22.35 | 22.21 | 22.21 | 22.18 | -0.08% | 768 |
| Jul 29, 2025 | 24.15 | 24.15 | 22.23 | 22.23 | 22.20 | 0.14% | 13,582 |
| Jul 28, 2025 | 21.80 | 22.21 | 21.80 | 22.20 | 22.17 | -0.02% | 7,148 |
| Jul 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.17 | 0.23% | 49 |
| Jul 24, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.12 | 0.44% | 37 |
| Jul 23, 2025 | 21.96 | 22.05 | 21.94 | 22.05 | 22.02 | 0.52% | 1,585 |
| Jul 22, 2025 | 21.92 | 21.95 | 21.92 | 21.94 | 21.91 | -0.49% | 12,324 |
| Jul 21, 2025 | 22.02 | 22.55 | 22.00 | 22.05 | 22.02 | 0.57% | 4,824 |
| Jul 18, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.89 | -0.27% | 254 |
| Jul 17, 2025 | 21.93 | 21.98 | 21.89 | 21.98 | 21.95 | 0.49% | 722 |
| Jul 16, 2025 | 21.83 | 21.87 | 21.73 | 21.87 | 21.84 | 0.43% | 3,469 |
| Jul 15, 2025 | 21.96 | 21.96 | 21.78 | 21.78 | 21.75 | -0.37% | 2,123 |
| Jul 14, 2025 | 21.80 | 21.87 | 21.79 | 21.86 | 21.83 | 0.29% | 2,451 |
| Jul 11, 2025 | 21.80 | 21.83 | 21.80 | 21.80 | 21.77 | -0.83% | 1,113 |
| Jul 10, 2025 | 21.97 | 21.98 | 21.97 | 21.98 | 21.95 | 0.01% | 427 |
| Jul 9, 2025 | 22.01 | 22.01 | 21.87 | 21.98 | 21.94 | 0.63% | 7,338 |
| Jul 8, 2025 | 21.89 | 21.92 | 21.82 | 21.84 | 21.81 | -0.11% | 10,645 |
| Jul 7, 2025 | 22.00 | 22.00 | 21.84 | 21.86 | 21.83 | -0.55% | 2,791 |
| Jul 3, 2025 | 21.96 | 22.01 | 21.94 | 21.99 | 21.95 | 0.94% | 3,833 |
| Jul 2, 2025 | 21.71 | 21.78 | 21.71 | 21.78 | 21.75 | 0.31% | 2,674 |
| Jul 1, 2025 | 21.94 | 21.94 | 21.71 | 21.71 | 21.68 | -0.30% | 6,739 |
| Jun 30, 2025 | 21.80 | 21.80 | 21.62 | 21.78 | 21.75 | 0.98% | 10,513 |