Skip to main content
Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
24.00
+0.10 (0.43%)
At close: Dec 5, 2025, 4:00 PM EST
24.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

LCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.9924.0323.9924.0024.000.43%884
Dec 4, 202524.0324.0323.8723.9023.90-0.07%1,455
Dec 3, 202523.8623.9623.8623.9223.920.45%2,463
Dec 2, 202523.8023.8423.8023.8123.810.40%1,169
Dec 1, 202523.8023.8423.7123.7123.71-0.75%4,906
Nov 28, 202524.0724.0723.8223.8923.890.52%8,825
Nov 26, 202524.0324.0323.7723.7723.770.08%3,855
Nov 25, 202523.4823.7523.4723.7523.751.51%2,402
Nov 24, 202523.3023.4323.3023.4023.401.33%8,724
Nov 21, 202523.1523.2722.9523.0923.091.18%98,524
Nov 20, 202523.4223.4222.8222.8222.82-1.24%7,351
Nov 19, 202523.0023.1323.0023.1123.110.48%15,877
Nov 18, 202523.3023.3022.9823.0023.00-0.42%2,636
Nov 17, 202523.3623.3723.0223.0923.09-0.88%2,229
Nov 14, 202523.4323.4323.3023.3023.30-0.22%3,274
Nov 13, 202525.5525.5523.3523.3523.35-1.22%3,272
Nov 12, 202523.6523.6523.6423.6423.640.23%861
Nov 11, 202523.5923.6223.5823.5923.580.45%1,734
Nov 10, 202523.4023.4823.2723.4823.481.35%4,168
Nov 7, 202522.9123.1722.9023.1723.17-0.09%10,208
Nov 6, 202523.3323.3323.1623.1923.19-1.04%2,391
Nov 5, 202523.4823.5023.4323.4323.430.57%6,358
Nov 4, 202523.3123.3723.3023.3023.30-0.63%7,119
Nov 3, 202523.5523.5523.4523.4523.45-0.45%387
Oct 31, 202523.6623.6923.4723.5623.56-0.57%21,088
Oct 30, 202523.8323.8323.6923.6923.69-0.42%720
Oct 29, 202523.7523.7923.7523.7923.79-0.73%1,235
Oct 28, 202523.9123.9723.9123.9723.970.14%1,947
Oct 27, 202523.8723.9323.8223.9323.930.89%4,271
Oct 24, 202523.5623.7223.5623.7223.720.81%2,056
Oct 23, 202523.5923.5923.5323.5323.530.32%674
Oct 22, 202523.4523.4523.4523.4523.45-0.51%145
Oct 21, 202523.5023.5723.5023.5723.570.19%12,335
Oct 20, 202523.4223.5323.4223.5323.531.06%1,396
Oct 17, 202523.0623.2823.0623.2823.280.97%3,479
Oct 16, 202523.3723.3723.0423.0623.06-0.61%1,578
Oct 15, 202523.3723.3723.1323.2023.200.35%2,201
Oct 14, 202523.0223.2323.0223.1223.12-0.30%4,215
Oct 13, 202523.2423.2423.1023.1923.191.70%4,043
Oct 10, 202523.4923.4922.8022.8022.80-2.36%3,726
Oct 9, 202523.4423.4423.3423.3523.35-0.35%7,118
Oct 8, 202523.3723.4623.3723.4423.440.52%2,141
Oct 7, 202523.4023.4023.3023.3123.31-0.44%1,081
Oct 6, 202523.4123.4223.4123.4223.420.17%1,234
Oct 3, 202523.4623.5123.3823.3823.38-0.25%1,551
Oct 2, 202523.7423.7423.4023.4423.440.19%5,811
Oct 1, 202523.2723.4023.2423.3923.390.48%4,382
Sep 30, 202523.1223.2823.1223.2823.280.38%3,407
Sep 29, 202523.5123.5123.1923.1923.190.08%3,387
Sep 26, 202523.0823.1723.0623.1723.170.45%710
Sep 25, 202522.9823.0722.9823.0723.07-0.43%656
Sep 24, 202523.2323.2723.1723.1723.17-0.39%1,068
Sep 23, 202523.4023.4023.2623.2623.26-0.67%276
Sep 22, 202523.5823.5823.3623.4223.420.23%1,653
Sep 19, 202523.3123.3723.3123.3723.370.49%228
Sep 18, 202523.3323.4123.2523.2523.250.18%9,284
Sep 17, 202523.2423.2423.2123.2123.210.04%1,969
Sep 16, 202523.1923.2023.1823.2023.20-0.15%1,107
Sep 15, 202523.2223.2423.2123.2423.230.54%11,075
Sep 12, 202523.2023.2223.1123.1123.11-0.59%6,600
Sep 11, 202523.1723.2523.1723.2523.251.04%2,455
Sep 10, 202523.1223.1222.9623.0123.010.24%32,056
Sep 9, 202523.2223.2222.9022.9622.96-4,652
Sep 8, 202522.9523.0022.9322.9522.950.55%4,353
Sep 5, 202522.8122.8322.7622.8322.830.34%3,928
Sep 4, 202522.6522.7522.6122.7522.750.46%15,126
Sep 3, 202522.8422.8422.5922.6522.610.69%34,629
Sep 2, 202522.5022.5022.3222.4922.46-0.64%1,046
Aug 29, 202522.6322.6422.6322.6422.60-0.55%430
Aug 28, 202522.7322.7622.7322.7622.730.47%1,315
Aug 27, 202522.6622.6722.6122.6622.620.15%1,642
Aug 26, 202522.6022.6222.6022.6222.590.09%1,649
Aug 25, 202522.7422.7422.6022.6022.57-0.23%2,070
Aug 22, 202522.4022.6922.3922.6522.621.15%4,139
Aug 21, 202522.3922.4422.3922.3922.36-0.34%3,932
Aug 20, 202522.4522.4722.4522.4722.440.08%1,107
Aug 19, 202522.4622.4622.4522.4522.42-0.54%778
Aug 18, 202522.5422.5922.5422.5722.54-0.11%2,749
Aug 15, 202522.6422.6822.6022.6022.57-0.51%5,681
Aug 14, 202522.7122.7122.7122.7122.680.10%21
Aug 13, 202522.6622.6922.6422.6922.660.50%2,746
Aug 12, 202522.2122.6122.2122.5822.551.09%4,437
Aug 11, 202522.4722.4722.3422.3422.30-0.41%9,741
Aug 8, 202522.4222.4322.3822.4322.401.02%1,621
Aug 7, 202522.6522.6522.1522.2022.17-0.35%2,050
Aug 6, 202522.1022.2922.0922.2822.250.76%11,455
Aug 5, 202522.3522.3522.1122.1122.08-0.81%9,269
Aug 4, 202522.1222.2922.1122.2922.261.94%13,119
Aug 1, 202521.9521.9921.8321.8721.83-1.07%73,759
Jul 31, 202522.4122.4222.1022.1022.07-0.49%2,636
Jul 30, 202522.3122.3522.2122.2122.18-0.08%768
Jul 29, 202524.1524.1522.2322.2322.200.14%13,582
Jul 28, 202521.8022.2121.8022.2022.17-0.02%7,148
Jul 25, 202522.2022.2022.2022.2022.170.23%49
Jul 24, 202522.1522.1522.1522.1522.120.44%37
Jul 23, 202521.9622.0521.9422.0522.020.52%1,585
Jul 22, 202521.9221.9521.9221.9421.91-0.49%12,324
Jul 21, 202522.0222.5522.0022.0522.020.57%4,824
Jul 18, 202521.9221.9221.9221.9221.89-0.27%254
Jul 17, 202521.9321.9821.8921.9821.950.49%722