Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
23.19
-0.24 (-1.03%)
Nov 6, 2025, 4:00 PM EST - Market closed
LCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 23.33 | 23.33 | 23.16 | 23.19 | 23.19 | -1.04% | 2,391 |
| Nov 5, 2025 | 23.48 | 23.50 | 23.43 | 23.43 | 23.43 | 0.57% | 6,358 |
| Nov 4, 2025 | 23.31 | 23.37 | 23.30 | 23.30 | 23.30 | -0.63% | 7,119 |
| Nov 3, 2025 | 23.55 | 23.55 | 23.45 | 23.45 | 23.45 | -0.45% | 387 |
| Oct 31, 2025 | 23.66 | 23.69 | 23.47 | 23.56 | 23.56 | -0.57% | 21,088 |
| Oct 30, 2025 | 23.83 | 23.83 | 23.69 | 23.69 | 23.69 | -0.42% | 720 |
| Oct 29, 2025 | 23.75 | 23.79 | 23.75 | 23.79 | 23.79 | -0.73% | 1,235 |
| Oct 28, 2025 | 23.91 | 23.97 | 23.91 | 23.97 | 23.97 | 0.14% | 1,947 |
| Oct 27, 2025 | 23.87 | 23.93 | 23.82 | 23.93 | 23.93 | 0.89% | 4,271 |
| Oct 24, 2025 | 23.56 | 23.72 | 23.56 | 23.72 | 23.72 | 0.81% | 2,056 |
| Oct 23, 2025 | 23.59 | 23.59 | 23.53 | 23.53 | 23.53 | 0.32% | 674 |
| Oct 22, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.51% | 145 |
| Oct 21, 2025 | 23.50 | 23.57 | 23.50 | 23.57 | 23.57 | 0.19% | 12,335 |
| Oct 20, 2025 | 23.42 | 23.53 | 23.42 | 23.53 | 23.53 | 1.06% | 1,396 |
| Oct 17, 2025 | 23.06 | 23.28 | 23.06 | 23.28 | 23.28 | 0.97% | 3,479 |
| Oct 16, 2025 | 23.37 | 23.37 | 23.04 | 23.06 | 23.06 | -0.61% | 1,578 |
| Oct 15, 2025 | 23.37 | 23.37 | 23.13 | 23.20 | 23.20 | 0.35% | 2,201 |
| Oct 14, 2025 | 23.02 | 23.23 | 23.02 | 23.12 | 23.12 | -0.30% | 4,215 |
| Oct 13, 2025 | 23.24 | 23.24 | 23.10 | 23.19 | 23.19 | 1.70% | 4,043 |
| Oct 10, 2025 | 23.49 | 23.49 | 22.80 | 22.80 | 22.80 | -2.36% | 3,726 |
| Oct 9, 2025 | 23.44 | 23.44 | 23.34 | 23.35 | 23.35 | -0.35% | 7,118 |
| Oct 8, 2025 | 23.37 | 23.46 | 23.37 | 23.44 | 23.44 | 0.52% | 2,141 |
| Oct 7, 2025 | 23.40 | 23.40 | 23.30 | 23.31 | 23.31 | -0.44% | 1,081 |
| 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 |