Skip to main content
Pacer S&P 500 Quality FCF Aristocrats ETF (LCOW)
BATS: LCOW · Real-Time Price · USD
23.96
-0.13 (-0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
23.96
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

LCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.9824.0223.9723.97--0.50%10,706
Apr 27, 202624.1424.1424.0524.0924.08-0.31%28,414
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
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