Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
26.66
+0.11 (0.43%)
Aug 7, 2026, 12:42 PM EDT - Market open
LCOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 26.60 | 26.60 | 26.50 | 26.55 | 26.55 | -0.26% | 102 |
| Aug 5, 2026 | 26.72 | 26.74 | 26.62 | 26.62 | 26.62 | 0.04% | 559 |
| Aug 4, 2026 | 26.36 | 26.61 | 26.36 | 26.61 | 26.61 | 1.94% | 918 |
| Aug 3, 2026 | 26.00 | 26.17 | 26.00 | 26.10 | 26.10 | 0.74% | 1,873 |
| Jul 31, 2026 | 25.67 | 25.92 | 25.61 | 25.91 | 25.91 | 0.52% | 628 |
| Jul 30, 2026 | 25.68 | 25.78 | 25.61 | 25.78 | 25.78 | 0.72% | 2,843 |
| Jul 29, 2026 | 25.78 | 26.01 | 25.60 | 25.60 | 25.59 | -1.04% | 6,586 |
| Jul 28, 2026 | 25.64 | 25.90 | 25.64 | 25.86 | 25.86 | 0.91% | 2,729 |
| Jul 27, 2026 | 25.65 | 25.68 | 25.63 | 25.63 | 25.63 | 0.59% | 4,113 |
| Jul 24, 2026 | 25.46 | 25.63 | 25.46 | 25.48 | 25.48 | 0.30% | 1,230 |
| Jul 23, 2026 | 25.48 | 25.48 | 25.34 | 25.41 | 25.41 | -1.14% | 3,847 |
| Jul 22, 2026 | 25.78 | 25.78 | 25.70 | 25.70 | 25.70 | -0.34% | 2,939 |
| Jul 21, 2026 | 25.83 | 25.84 | 25.76 | 25.79 | 25.79 | 0.05% | 6,366 |
| Jul 20, 2026 | 26.05 | 26.05 | 25.77 | 25.77 | 25.77 | -0.31% | 9,248 |
| Jul 17, 2026 | 25.88 | 25.89 | 25.82 | 25.85 | 25.85 | -1.06% | 3,823 |
| Jul 16, 2026 | 26.03 | 26.13 | 26.01 | 26.13 | 26.13 | 0.62% | 4,784 |
| Jul 15, 2026 | 26.05 | 26.05 | 25.95 | 25.97 | 25.97 | 0.50% | 1,502 |
| Jul 14, 2026 | 25.87 | 25.87 | 25.84 | 25.84 | 25.84 | 0.06% | 1,609 |
| Jul 13, 2026 | 25.99 | 25.99 | 25.83 | 25.83 | 25.83 | -0.38% | 2,818 |
| Jul 10, 2026 | 25.82 | 25.93 | 25.82 | 25.93 | 25.92 | 0.44% | 1,126 |
| Jul 9, 2026 | 25.73 | 25.81 | 25.66 | 25.81 | 25.81 | 0.87% | 740 |
| Jul 8, 2026 | 25.53 | 25.62 | 25.53 | 25.59 | 25.59 | -0.33% | 1,271 |
| Jul 7, 2026 | 25.78 | 25.81 | 25.66 | 25.68 | 25.68 | -0.37% | 3,434 |
| Jul 6, 2026 | 25.73 | 25.79 | 25.68 | 25.77 | 25.77 | 0.49% | 4,574 |
| Jul 2, 2026 | 25.67 | 25.67 | 25.65 | 25.65 | 25.65 | 0.10% | 1,742 |
| Jul 1, 2026 | 25.55 | 25.75 | 25.55 | 25.62 | 25.62 | - | 1,846 |
| Jun 30, 2026 | 25.47 | 25.62 | 25.47 | 25.62 | 25.62 | 0.87% | 3,128 |
| Jun 29, 2026 | 25.03 | 25.41 | 25.03 | 25.40 | 25.40 | 1.97% | 9,097 |
| Jun 26, 2026 | 24.75 | 24.99 | 24.75 | 24.91 | 24.91 | 0.40% | 2,083 |
| Jun 25, 2026 | 24.97 | 24.97 | 24.79 | 24.81 | 24.81 | 0.23% | 13,170 |
| Jun 24, 2026 | 24.85 | 24.87 | 24.75 | 24.75 | 24.75 | -0.16% | 3,770 |
| Jun 23, 2026 | 24.61 | 24.87 | 24.61 | 24.79 | 24.79 | -0.79% | 3,117 |
| Jun 22, 2026 | 25.19 | 25.20 | 24.97 | 24.99 | 24.99 | -0.51% | 1,875 |
| Jun 18, 2026 | 25.07 | 25.12 | 25.07 | 25.12 | 25.12 | 0.85% | 5,003 |
| Jun 17, 2026 | 25.34 | 25.34 | 24.91 | 24.91 | 24.91 | -1.35% | 1,047 |
| Jun 16, 2026 | 25.38 | 25.38 | 25.25 | 25.25 | 25.25 | -0.41% | 1,172 |
| Jun 15, 2026 | 25.37 | 25.44 | 25.35 | 25.35 | 25.35 | 1.17% | 6,312 |
| Jun 12, 2026 | 24.90 | 25.06 | 24.87 | 25.06 | 25.06 | 0.54% | 4,052 |
| Jun 11, 2026 | 24.78 | 24.94 | 24.64 | 24.92 | 24.92 | 1.37% | 5,292 |
| Jun 10, 2026 | 24.79 | 24.87 | 24.59 | 24.59 | 24.59 | -1.06% | 8,737 |
| Jun 9, 2026 | 25.11 | 25.13 | 24.48 | 24.85 | 24.85 | -0.26% | 2,947 |
| Jun 8, 2026 | 25.05 | 25.08 | 24.92 | 24.92 | 24.92 | -0.14% | 4,172 |
| Jun 5, 2026 | 25.35 | 25.35 | 24.95 | 24.95 | 24.95 | -2.23% | 6,999 |
| Jun 4, 2026 | 25.33 | 25.52 | 25.33 | 25.52 | 25.52 | 0.31% | 1,167 |
| Jun 3, 2026 | 25.50 | 25.57 | 25.47 | 25.48 | 25.44 | -0.55% | 11,834 |
| Jun 2, 2026 | 25.62 | 25.62 | 25.52 | 25.62 | 25.58 | 0.04% | 16,950 |
| Jun 1, 2026 | 25.51 | 25.63 | 25.51 | 25.61 | 25.57 | 0.34% | 3,033 |
| May 29, 2026 | 25.49 | 25.55 | 25.49 | 25.52 | 25.49 | 0.80% | 2,763 |
| May 28, 2026 | 25.19 | 25.32 | 25.19 | 25.32 | 25.28 | 0.46% | 860 |
| May 27, 2026 | 25.26 | 25.26 | 25.19 | 25.21 | 25.17 | -0.09% | 3,519 |