Skip to main content
logo
Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
24.57
+0.10 (0.43%)
May 8, 2026, 4:00 PM EDT - Market closed

LCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202622.4722.4822.4722.4722.470.38%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, 202622.0022.3221.9822.3222.322.47%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, 202622.3922.4922.3922.4022.40-0.87%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
Mar 18, 202622.6622.6722.6422.6422.64-1.83%898
Mar 17, 202623.0623.0623.0623.0623.060.11%150
Mar 16, 202623.0923.0923.0023.0423.030.90%1,324
Mar 13, 202623.0423.0422.8322.8322.83-0.62%866
Mar 12, 202623.0623.0922.9722.9722.97-1.37%552
Mar 11, 202623.4023.4023.2923.2923.29-0.41%985
Mar 10, 202623.5223.5223.3923.3923.39-0.46%937
Mar 9, 202622.9723.5022.9723.5023.500.89%1,104
Mar 6, 202623.2923.2923.2923.2923.29-1.08%319
Mar 5, 202623.6723.6723.4023.5523.55-0.65%1,925
Mar 4, 202623.7223.7223.7023.7023.670.71%2,936
Mar 3, 202623.2923.5323.2923.5323.51-0.86%150
Mar 2, 202623.6623.7423.6623.7423.71-0.05%646
Feb 27, 202623.5623.7523.5623.7523.730.01%2,503