Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
23.29
-0.13 (-0.54%)
Oct 7, 2025, 1:25 PM EDT - Market open
LCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 23.41 | 23.42 | 23.41 | 23.42 | 23.42 | 0.17% | 1,234 |
| Oct 3, 2025 | 23.46 | 23.51 | 23.38 | 23.38 | 23.38 | -0.25% | 1,551 |
| Oct 2, 2025 | 23.74 | 23.74 | 23.40 | 23.44 | 23.44 | 0.19% | 5,811 |
| Oct 1, 2025 | 23.27 | 23.40 | 23.24 | 23.39 | 23.39 | 0.48% | 4,382 |
| Sep 30, 2025 | 23.12 | 23.28 | 23.12 | 23.28 | 23.28 | 0.38% | 3,407 |
| Sep 29, 2025 | 23.51 | 23.51 | 23.19 | 23.19 | 23.19 | 0.08% | 3,387 |
| Sep 26, 2025 | 23.08 | 23.17 | 23.06 | 23.17 | 23.17 | 0.45% | 710 |
| Sep 25, 2025 | 22.98 | 23.07 | 22.98 | 23.07 | 23.07 | -0.43% | 656 |
| Sep 24, 2025 | 23.23 | 23.27 | 23.17 | 23.17 | 23.17 | -0.39% | 1,068 |
| Sep 23, 2025 | 23.40 | 23.40 | 23.26 | 23.26 | 23.26 | -0.67% | 276 |
| Sep 22, 2025 | 23.58 | 23.58 | 23.36 | 23.42 | 23.42 | 0.23% | 1,653 |
| Sep 19, 2025 | 23.31 | 23.37 | 23.31 | 23.37 | 23.37 | 0.49% | 228 |
| Sep 18, 2025 | 23.33 | 23.41 | 23.25 | 23.25 | 23.25 | 0.18% | 9,284 |
| Sep 17, 2025 | 23.24 | 23.24 | 23.21 | 23.21 | 23.21 | 0.04% | 1,969 |
| Sep 16, 2025 | 23.19 | 23.20 | 23.18 | 23.20 | 23.20 | -0.15% | 1,107 |
| Sep 15, 2025 | 23.22 | 23.24 | 23.21 | 23.24 | 23.24 | 0.54% | 11,075 |
| Sep 12, 2025 | 23.20 | 23.22 | 23.11 | 23.11 | 23.11 | -0.59% | 6,600 |
| Sep 11, 2025 | 23.17 | 23.25 | 23.17 | 23.25 | 23.25 | 1.04% | 2,455 |
| Sep 10, 2025 | 23.12 | 23.12 | 22.96 | 23.01 | 23.01 | 0.24% | 32,056 |
| 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 |