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%)
Dec 5, 2025, 4:00 PM EST - Market closed

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