Skip to main content
logo
Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
25.52
+0.20 (0.81%)
May 29, 2026, 4:00 PM EDT - Market closed

LCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.4925.5525.4925.5225.520.80%2,763
May 28, 202625.1925.3225.1925.3225.320.46%860
May 27, 202625.2625.2625.1925.2125.21-0.09%3,519
May 26, 202625.2225.2825.1825.2325.23-0.02%10,422
May 22, 202625.1125.3025.1125.2325.230.84%5,615
May 21, 202624.8525.0224.8525.0225.020.19%1,682
May 20, 202624.7924.9824.7924.9824.980.59%1,646
May 19, 202624.9524.9624.8324.8324.83-0.76%5,941
May 18, 202624.9325.0224.8425.0225.020.55%8,825
May 15, 202624.8724.9924.8724.8824.88-0.55%4,724
May 14, 202624.8825.0324.8825.0225.021.30%2,742
May 13, 202624.5224.7224.5024.7024.700.45%2,457
May 12, 202624.6024.6024.4824.5924.59-0.12%1,815
May 11, 202624.4524.6724.4524.6224.620.18%3,392
May 8, 202624.6024.6224.4624.5824.570.43%7,620
May 7, 202624.5624.5724.4424.4724.470.12%7,757
May 6, 202624.4124.4424.2824.4424.440.58%20,721
May 5, 202624.2124.3424.1824.3024.300.62%18,417
May 4, 202624.1524.2924.1024.1524.15-0.26%6,731
May 1, 202624.3324.3324.2124.2124.21-0.07%11,442
Apr 30, 202624.2024.2424.0124.2324.230.59%8,393
Apr 29, 202624.0124.0924.0124.0924.090.54%20,795
Apr 28, 202623.9824.0223.9623.9623.96-0.53%10,710
Apr 27, 202624.1424.1424.0524.0924.08-0.31%28,439
Apr 24, 202624.0324.1923.9824.1624.160.88%12,107
Apr 23, 202624.0724.0723.8523.9523.95-1.01%24,772
Apr 22, 202624.0924.1924.0724.1924.191.10%4,458
Apr 21, 202624.0724.1723.9323.9323.93-0.54%9,781
Apr 20, 202624.1624.1724.0624.0624.06-0.50%22,000
Apr 17, 202624.1224.1824.0224.1824.181.38%31,774
Apr 16, 202623.9023.9023.8123.8523.850.18%23,352
Apr 15, 202623.6623.8123.6223.8123.810.97%41,707
Apr 14, 202623.4723.5823.4223.5823.580.96%51,803
Apr 13, 202623.1123.3623.0123.3623.361.42%22,138
Apr 10, 202623.3623.3623.0323.0323.03-0.73%70,893
Apr 9, 202623.1923.2323.0223.2023.200.19%55,209
Apr 8, 202623.1323.1623.0823.1623.162.80%4,744
Apr 7, 202622.4422.5322.3522.5322.530.23%14,650
Apr 6, 202622.4722.4822.4722.4722.470.39%3,195
Apr 2, 202622.2322.3922.2322.3922.390.12%453
Apr 1, 202622.3622.4422.3622.3622.360.20%1,922
Mar 31, 202622.0022.3221.9822.3222.322.46%8,284
Mar 30, 202621.7821.7821.7821.7821.780.23%63
Mar 27, 202622.0122.0121.7321.7321.73-1.86%4,138
Mar 26, 202622.1822.1822.1422.1422.14-1.60%883
Mar 25, 202622.5022.5022.5022.5022.500.44%672
Mar 24, 202622.3922.4922.3922.4022.40-0.88%1,845
Mar 23, 202622.7622.7622.5722.6022.601.01%1,371
Mar 20, 202622.6322.6322.3622.3722.37-1.07%999
Mar 19, 202622.6322.6322.5022.6222.61-0.10%7,021