Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
26.93
+0.26 (0.97%)
At close: Aug 27, 2026, 4:00 PM EDT
26.95
+0.02 (0.08%)
After-hours: Aug 27, 2026, 4:10 PM EDT
LCOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | - | 0.67% | 289 |
| Aug 26, 2026 | 26.65 | 26.72 | 26.59 | 26.67 | 26.67 | -0.11% | 6,462 |
| Aug 25, 2026 | 26.72 | 26.72 | 26.60 | 26.70 | 26.70 | 0.35% | 4,702 |
| Aug 24, 2026 | 26.54 | 26.63 | 26.54 | 26.61 | 26.61 | 0.29% | 3,960 |
| Aug 21, 2026 | 26.54 | 26.54 | 26.53 | 26.53 | 26.53 | 0.71% | 549 |
| Aug 20, 2026 | 26.46 | 26.50 | 26.34 | 26.34 | 26.34 | -0.63% | 9,770 |
| Aug 19, 2026 | 26.53 | 26.62 | 26.51 | 26.51 | 26.51 | 0.27% | 2,252 |
| Aug 18, 2026 | 26.32 | 26.49 | 26.32 | 26.44 | 26.44 | -0.03% | 9,485 |
| Aug 17, 2026 | 26.54 | 26.56 | 26.44 | 26.44 | 26.44 | -0.77% | 1,010 |
| Aug 14, 2026 | 26.88 | 26.88 | 26.64 | 26.65 | 26.65 | -0.87% | 2,164 |
| Aug 13, 2026 | 26.81 | 26.88 | 26.74 | 26.88 | 26.88 | 0.88% | 4,715 |
| Aug 12, 2026 | 26.80 | 26.80 | 26.64 | 26.65 | 26.65 | 0.17% | 1,756 |
| Aug 11, 2026 | 26.75 | 26.75 | 26.60 | 26.60 | 26.60 | -0.17% | 1,251 |
| Aug 10, 2026 | 26.71 | 26.75 | 26.65 | 26.65 | 26.65 | -0.16% | 2,158 |
| Aug 7, 2026 | 26.87 | 26.87 | 26.61 | 26.69 | 26.69 | 0.53% | 2,132 |
| Aug 6, 2026 | 26.52 | 26.56 | 26.50 | 26.55 | 26.55 | -0.26% | 7,026 |
| Aug 5, 2026 | 26.72 | 26.74 | 26.62 | 26.62 | 26.62 | 0.04% | 560 |
| 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 |