Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
27.29
+0.15 (0.54%)
Oct 6, 2026, 4:00 PM EDT - Market closed
LCOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 27.31 | 27.34 | 27.26 | 27.29 | 27.29 | 0.55% | 6,702 |
| Oct 5, 2026 | 27.02 | 27.14 | 27.02 | 27.14 | 27.14 | 0.82% | 688 |
| Oct 2, 2026 | 26.95 | 26.95 | 26.88 | 26.92 | 26.92 | 0.72% | 3,139 |
| Oct 1, 2026 | 26.68 | 26.77 | 26.66 | 26.73 | 26.73 | 0.05% | 2,642 |
| Sep 30, 2026 | 26.84 | 26.84 | 26.71 | 26.71 | 26.71 | -0.08% | 2,218 |
| Sep 29, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.73 | -0.09% | 162 |
| Sep 28, 2026 | 26.74 | 26.80 | 26.74 | 26.76 | 26.76 | -0.43% | 1,051 |
| Sep 25, 2026 | 26.83 | 26.87 | 26.83 | 26.87 | 26.87 | 0.28% | 831 |
| Sep 24, 2026 | 26.70 | 26.80 | 26.70 | 26.80 | 26.80 | 0.23% | 672 |
| Sep 23, 2026 | 26.83 | 26.83 | 26.71 | 26.74 | 26.74 | -0.46% | 3,272 |
| Sep 22, 2026 | 26.85 | 26.89 | 26.81 | 26.86 | 26.86 | -0.13% | 7,189 |
| Sep 21, 2026 | 26.59 | 26.95 | 26.59 | 26.90 | 26.89 | 1.78% | 9,463 |
| Sep 18, 2026 | 26.35 | 26.42 | 26.35 | 26.42 | 26.42 | 0.05% | 996 |
| Sep 17, 2026 | 26.38 | 26.43 | 26.38 | 26.41 | 26.41 | 0.61% | 9,256 |
| Sep 16, 2026 | 26.42 | 26.44 | 26.25 | 26.25 | 26.25 | -0.39% | 2,397 |
| Sep 15, 2026 | 26.33 | 26.39 | 26.33 | 26.35 | 26.35 | -0.51% | 861 |
| Sep 14, 2026 | 26.27 | 26.54 | 26.27 | 26.49 | 26.49 | 0.60% | 2,523 |
| Sep 11, 2026 | 26.29 | 26.38 | 26.29 | 26.33 | 26.33 | 0.80% | 1,552 |
| Sep 10, 2026 | 26.18 | 26.18 | 26.12 | 26.12 | 26.12 | -0.42% | 4,595 |
| Sep 9, 2026 | 26.23 | 26.24 | 26.16 | 26.23 | 26.23 | -0.34% | 27,852 |
| Sep 8, 2026 | 26.42 | 26.42 | 26.32 | 26.32 | 26.32 | -1.05% | 5,784 |
| Sep 4, 2026 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | -0.64% | 1,711 |
| Sep 3, 2026 | 26.65 | 26.81 | 26.61 | 26.77 | 26.77 | 0.82% | 2,010 |
| Sep 2, 2026 | 26.59 | 26.62 | 26.59 | 26.60 | 26.56 | 0.12% | 3,630 |
| Sep 1, 2026 | 26.62 | 26.62 | 26.54 | 26.57 | 26.52 | -0.83% | 1,498 |
| Aug 31, 2026 | 26.89 | 26.89 | 26.74 | 26.79 | 26.74 | -0.30% | 4,439 |
| Aug 28, 2026 | 26.96 | 27.05 | 26.87 | 26.87 | 26.82 | -0.31% | 3,722 |
| Aug 27, 2026 | 26.85 | 26.95 | 26.85 | 26.95 | 26.91 | 1.06% | 877 |
| Aug 26, 2026 | 26.65 | 26.72 | 26.59 | 26.67 | 26.63 | -0.11% | 6,462 |
| Aug 25, 2026 | 26.72 | 26.72 | 26.60 | 26.70 | 26.66 | 0.35% | 4,702 |
| Aug 24, 2026 | 26.54 | 26.63 | 26.54 | 26.61 | 26.56 | 0.29% | 3,960 |
| Aug 21, 2026 | 26.54 | 26.54 | 26.53 | 26.53 | 26.49 | 0.71% | 549 |
| Aug 20, 2026 | 26.46 | 26.50 | 26.34 | 26.34 | 26.30 | -0.63% | 9,770 |
| Aug 19, 2026 | 26.53 | 26.62 | 26.51 | 26.51 | 26.47 | 0.27% | 2,252 |
| Aug 18, 2026 | 26.32 | 26.49 | 26.32 | 26.44 | 26.39 | -0.03% | 9,485 |
| Aug 17, 2026 | 26.54 | 26.56 | 26.44 | 26.44 | 26.40 | -0.77% | 1,010 |
| Aug 14, 2026 | 26.88 | 26.88 | 26.64 | 26.65 | 26.61 | -0.87% | 2,164 |
| Aug 13, 2026 | 26.81 | 26.88 | 26.74 | 26.88 | 26.84 | 0.88% | 4,715 |
| Aug 12, 2026 | 26.80 | 26.80 | 26.64 | 26.65 | 26.61 | 0.17% | 1,756 |
| Aug 11, 2026 | 26.75 | 26.75 | 26.60 | 26.60 | 26.56 | -0.17% | 1,251 |
| Aug 10, 2026 | 26.71 | 26.75 | 26.65 | 26.65 | 26.60 | -0.16% | 2,158 |
| Aug 7, 2026 | 26.87 | 26.87 | 26.61 | 26.69 | 26.65 | 0.53% | 2,132 |
| Aug 6, 2026 | 26.52 | 26.56 | 26.50 | 26.55 | 26.51 | -0.26% | 7,026 |
| Aug 5, 2026 | 26.72 | 26.74 | 26.62 | 26.62 | 26.58 | 0.04% | 560 |
| Aug 4, 2026 | 26.36 | 26.61 | 26.36 | 26.61 | 26.57 | 1.94% | 918 |
| Aug 3, 2026 | 26.00 | 26.17 | 26.00 | 26.10 | 26.06 | 0.74% | 1,873 |
| Jul 31, 2026 | 25.67 | 25.92 | 25.61 | 25.91 | 25.87 | 0.52% | 628 |
| Jul 30, 2026 | 25.68 | 25.78 | 25.61 | 25.78 | 25.74 | 0.72% | 2,843 |
| Jul 29, 2026 | 25.78 | 26.01 | 25.60 | 25.60 | 25.55 | -1.04% | 6,586 |
| Jul 28, 2026 | 25.64 | 25.90 | 25.64 | 25.86 | 25.82 | 0.91% | 2,729 |