Skip to main content
Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
23.50
+0.21 (0.89%)
At close: Mar 9, 2026, 4:00 PM EDT
23.50
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

LCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9722.9722.9723.05--1.03%761
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
Feb 26, 202623.8823.8823.6023.7523.72-0.47%475
Feb 25, 202623.7423.8623.7423.8623.841.17%1,060
Feb 24, 202623.5823.5823.5723.5823.560.81%2,088
Feb 23, 202623.4123.4123.3923.3923.37-1.38%392
Feb 20, 202623.7023.7223.6723.7223.700.60%861
Feb 19, 202623.6923.6923.5223.5823.56-0.51%1,079
Feb 18, 202623.6923.7323.6923.7023.680.59%8,017
Feb 17, 202623.3523.6123.3523.5623.540.08%3,156
Feb 13, 202623.5823.6523.5423.5423.520.04%1,889
Feb 12, 202623.8323.8423.5323.5323.51-1.51%7,114
Feb 11, 202623.9523.9523.8123.8923.870.05%13,866
Feb 10, 202624.0124.0223.8623.8823.85-0.47%5,119
Feb 9, 202623.9823.9923.9823.9923.96-779
Feb 6, 202623.4823.9923.4823.9923.971.79%12,044
Feb 5, 202623.7423.7423.5423.5723.54-0.30%5,258
Feb 4, 202623.6523.7423.5923.6423.62-0.56%3,107
Feb 3, 202624.0224.0223.7123.7723.75-2.00%3,340
Feb 2, 202624.2124.2624.2024.2624.230.86%3,120
Jan 30, 202624.1324.1324.0124.0524.02-0.87%4,839
Jan 29, 202624.1324.2624.1324.2624.230.08%664
Jan 28, 202624.3124.3124.1924.2424.210.05%2,287
Jan 27, 202624.2324.2324.2324.2324.200.51%252
Jan 26, 202624.0924.1024.0724.1024.080.94%1,846
Jan 23, 202623.8423.8823.8423.8823.860.13%5,066
Jan 22, 202623.8923.9223.8223.8523.830.77%3,001
Jan 21, 202623.5523.7723.5323.6723.641.00%11,424
Jan 20, 202623.5123.6523.4323.4323.41-2.29%4,560
Jan 16, 202624.0024.0223.9823.9823.960.07%4,675
Jan 15, 202624.1024.1023.9723.9723.940.18%4,724
Jan 14, 202623.9123.9223.7723.9223.90-0.30%9,526
Jan 13, 202624.0024.0023.9623.9923.97-0.67%1,128
Jan 12, 202624.0724.1624.0724.1624.13-0.15%925
Jan 9, 202624.1324.2124.1124.1924.170.43%3,448
Jan 8, 202624.0724.1024.0724.0924.06-0.45%1,026
Jan 7, 202624.2725.0724.1924.2024.170.27%8,189
Jan 6, 202624.2024.2024.0724.1424.110.88%8,044
Jan 5, 202623.9423.9723.9223.9223.900.42%3,916
Jan 2, 202623.8623.8923.7723.8223.80-0.46%8,599
Dec 31, 202524.0624.0623.9323.9323.91-0.76%4,052
Dec 30, 202524.1224.1224.1224.1224.09-0.46%213
Dec 29, 202524.3124.3124.2324.2324.14-0.29%342
Dec 26, 202524.3024.3024.3024.3024.210.02%650
Dec 24, 202524.2424.3024.2224.2924.200.36%4,544
Dec 23, 202524.1624.2124.1624.2124.120.36%2,475
Dec 22, 202524.0424.1524.0424.1224.030.74%11,974
Dec 19, 202523.8823.9823.8823.9423.850.86%7,818
Dec 18, 202524.0724.0723.7023.7423.650.54%7,166
Dec 17, 202523.8423.8423.6123.6123.52-0.52%1,288
Dec 16, 202523.7723.8023.7423.7423.65-0.68%2,908
Dec 15, 202523.9523.9523.9023.9023.81-0.10%2,619
Dec 12, 202524.1424.1423.9123.9223.83-1.08%3,889
Dec 11, 202524.0524.1924.0524.1824.090.47%1,953
Dec 10, 202523.9024.0923.9024.0723.980.77%3,533
Dec 9, 202523.9323.9323.8923.8923.80-411
Dec 8, 202523.9123.9423.8923.8923.80-0.47%2,560
Dec 5, 202523.9924.0323.9924.0023.910.43%884
Dec 4, 202524.0324.0323.8723.9023.81-0.07%1,455
Dec 3, 202523.8623.9623.8623.9223.830.45%2,463
Dec 2, 202523.8023.8423.8023.8123.720.40%1,169
Dec 1, 202523.8023.8423.7123.7123.63-0.75%4,906
Nov 28, 202524.0724.0723.8223.8923.800.52%8,825
Nov 26, 202524.0324.0323.7723.7723.680.08%3,855
Nov 25, 202523.4823.7523.4723.7523.661.51%2,402
Nov 24, 202523.3023.4323.3023.4023.311.33%8,724
Nov 21, 202523.1523.2722.9523.0923.001.18%98,524
Nov 20, 202523.4223.4222.8222.8222.73-1.24%7,351
Nov 19, 202523.0023.1323.0023.1123.020.48%15,877
Nov 18, 202523.3023.3022.9823.0022.91-0.42%2,636
Nov 17, 202523.3623.3723.0223.0923.01-0.88%2,229
Nov 14, 202523.4323.4323.3023.3023.21-0.22%3,274
Nov 13, 202525.5525.5523.3523.3523.26-1.22%3,272
Nov 12, 202523.6523.6523.6423.6423.550.23%861
Nov 11, 202523.5923.6223.5823.5923.500.45%1,734
Nov 10, 202523.4023.4823.2723.4823.391.35%4,168
Nov 7, 202522.9123.1722.9023.1723.08-0.09%10,208
Nov 6, 202523.3323.3323.1623.1923.10-1.04%2,391
Nov 5, 202523.4823.5023.4323.4323.350.57%6,358
Nov 4, 202523.3123.3723.3023.3023.21-0.63%7,119
Nov 3, 202523.5523.5523.4523.4523.36-0.45%387
Oct 31, 202523.6623.6923.4723.5623.47-0.57%21,088
Oct 30, 202523.8323.8323.6923.6923.60-0.42%720
Oct 29, 202523.7523.7923.7523.7923.70-0.73%1,235
Oct 28, 202523.9123.9723.9123.9723.880.14%1,947
Oct 27, 202523.8723.9323.8223.9323.840.89%4,271
Oct 24, 202523.5623.7223.5623.7223.630.81%2,056
Oct 23, 202523.5923.5923.5323.5323.440.32%674
Oct 22, 202523.4523.4523.4523.4523.37-0.51%145
Oct 21, 202523.5023.5723.5023.5723.490.19%12,335
Oct 20, 202523.4223.5323.4223.5323.441.06%1,396
Oct 17, 202523.0623.2823.0623.2823.200.97%3,479
Oct 16, 202523.3723.3723.0423.0622.97-0.61%1,578
Oct 15, 202523.3723.3723.1323.2023.120.35%2,201
Oct 14, 202523.0223.2323.0223.1223.03-0.30%4,215