Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
23.53
-0.36 (-1.51%)
Feb 12, 2026, 4:00 PM EST - Market closed
LCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 23.83 | 23.84 | 23.53 | 23.53 | 23.53 | -1.51% | 7,114 |
| Feb 11, 2026 | 23.95 | 23.95 | 23.81 | 23.89 | 23.89 | 0.05% | 13,866 |
| Feb 10, 2026 | 24.01 | 24.02 | 23.86 | 23.88 | 23.88 | -0.47% | 5,119 |
| Feb 9, 2026 | 23.98 | 23.99 | 23.98 | 23.99 | 23.99 | - | 779 |
| Feb 6, 2026 | 23.48 | 23.99 | 23.48 | 23.99 | 23.99 | 1.79% | 12,044 |
| Feb 5, 2026 | 23.74 | 23.74 | 23.54 | 23.57 | 23.57 | -0.30% | 5,258 |
| Feb 4, 2026 | 23.65 | 23.74 | 23.59 | 23.64 | 23.64 | -0.56% | 3,107 |
| Feb 3, 2026 | 24.02 | 24.02 | 23.71 | 23.77 | 23.77 | -2.00% | 3,340 |
| Feb 2, 2026 | 24.21 | 24.26 | 24.20 | 24.26 | 24.26 | 0.86% | 3,120 |
| Jan 30, 2026 | 24.13 | 24.13 | 24.01 | 24.05 | 24.05 | -0.87% | 4,839 |
| Jan 29, 2026 | 24.13 | 24.26 | 24.13 | 24.26 | 24.26 | 0.08% | 664 |
| Jan 28, 2026 | 24.31 | 24.31 | 24.19 | 24.24 | 24.24 | 0.05% | 2,287 |
| Jan 27, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.51% | 252 |
| Jan 26, 2026 | 24.09 | 24.10 | 24.07 | 24.10 | 24.10 | 0.94% | 1,846 |
| Jan 23, 2026 | 23.84 | 23.88 | 23.84 | 23.88 | 23.88 | 0.13% | 5,066 |
| Jan 22, 2026 | 23.89 | 23.92 | 23.82 | 23.85 | 23.85 | 0.77% | 3,001 |
| Jan 21, 2026 | 23.55 | 23.77 | 23.53 | 23.67 | 23.67 | 1.00% | 11,424 |
| Jan 20, 2026 | 23.51 | 23.65 | 23.43 | 23.43 | 23.43 | -2.29% | 4,560 |
| Jan 16, 2026 | 24.00 | 24.02 | 23.98 | 23.98 | 23.98 | 0.07% | 4,675 |
| Jan 15, 2026 | 24.10 | 24.10 | 23.97 | 23.97 | 23.97 | 0.18% | 4,724 |
| Jan 14, 2026 | 23.91 | 23.92 | 23.77 | 23.92 | 23.92 | -0.30% | 9,526 |
| Jan 13, 2026 | 24.00 | 24.00 | 23.96 | 23.99 | 23.99 | -0.67% | 1,128 |
| Jan 12, 2026 | 24.07 | 24.16 | 24.07 | 24.16 | 24.16 | -0.15% | 925 |
| Jan 9, 2026 | 24.13 | 24.21 | 24.11 | 24.19 | 24.19 | 0.43% | 3,448 |
| Jan 8, 2026 | 24.07 | 24.10 | 24.07 | 24.09 | 24.09 | -0.45% | 1,026 |
| Jan 7, 2026 | 24.27 | 25.07 | 24.19 | 24.20 | 24.20 | 0.27% | 8,189 |
| Jan 6, 2026 | 24.20 | 24.20 | 24.07 | 24.14 | 24.14 | 0.88% | 8,044 |
| Jan 5, 2026 | 23.94 | 23.97 | 23.92 | 23.92 | 23.92 | 0.42% | 3,916 |
| Jan 2, 2026 | 23.86 | 23.89 | 23.77 | 23.82 | 23.82 | -0.46% | 8,599 |
| Dec 31, 2025 | 24.06 | 24.06 | 23.93 | 23.93 | 23.93 | -0.76% | 4,052 |
| Dec 30, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.46% | 213 |
| Dec 29, 2025 | 24.31 | 24.31 | 24.23 | 24.23 | 24.16 | -0.29% | 342 |
| Dec 26, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.23 | 0.02% | 650 |
| Dec 24, 2025 | 24.24 | 24.30 | 24.22 | 24.29 | 24.23 | 0.36% | 4,544 |
| Dec 23, 2025 | 24.16 | 24.21 | 24.16 | 24.21 | 24.14 | 0.36% | 2,475 |
| Dec 22, 2025 | 24.04 | 24.15 | 24.04 | 24.12 | 24.05 | 0.74% | 11,974 |
| Dec 19, 2025 | 23.88 | 23.98 | 23.88 | 23.94 | 23.88 | 0.86% | 7,818 |
| Dec 18, 2025 | 24.07 | 24.07 | 23.70 | 23.74 | 23.68 | 0.54% | 7,166 |
| Dec 17, 2025 | 23.84 | 23.84 | 23.61 | 23.61 | 23.55 | -0.52% | 1,288 |
| Dec 16, 2025 | 23.77 | 23.80 | 23.74 | 23.74 | 23.67 | -0.68% | 2,908 |
| Dec 15, 2025 | 23.95 | 23.95 | 23.90 | 23.90 | 23.83 | -0.10% | 2,619 |
| Dec 12, 2025 | 24.14 | 24.14 | 23.91 | 23.92 | 23.86 | -1.08% | 3,889 |
| Dec 11, 2025 | 24.05 | 24.19 | 24.05 | 24.18 | 24.12 | 0.47% | 1,953 |
| Dec 10, 2025 | 23.90 | 24.09 | 23.90 | 24.07 | 24.01 | 0.77% | 3,533 |
| Dec 9, 2025 | 23.93 | 23.93 | 23.89 | 23.89 | 23.82 | - | 411 |
| Dec 8, 2025 | 23.91 | 23.94 | 23.89 | 23.89 | 23.82 | -0.47% | 2,560 |
| Dec 5, 2025 | 23.99 | 24.03 | 23.99 | 24.00 | 23.94 | 0.43% | 884 |
| Dec 4, 2025 | 24.03 | 24.03 | 23.87 | 23.90 | 23.84 | -0.07% | 1,455 |
| Dec 3, 2025 | 23.86 | 23.96 | 23.86 | 23.92 | 23.85 | 0.45% | 2,463 |
| Dec 2, 2025 | 23.80 | 23.84 | 23.80 | 23.81 | 23.75 | 0.40% | 1,169 |