MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LCOW — Pacer S&P 500 Quality FCF Aristocrats ETF
Cboe BZXPacer S&P 500 Quality FCF Aristocrats ETF
$27.14
+0.22(+0.82%)
- O
- 27.02
- H
- 27.14
- L
- 27.02
- V
- 685.74
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.14
Period Return+36.07%
Period High$27.14
Period Low$19.93
Avg Daily Volume7.0K
Total Trading Days355
LCOW — Historical OHLCV Price & Volume Table
May 7, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.02 | $27.14 | $27.02 | $27.14 | +$0.22 | +0.82% | 686 | $27.06 | $27.02 $27.14 |
| Oct 2, 2026 | $26.95 | $26.95 | $26.88 | $26.92 | +$0.19 | +0.72% | 3,140 | $26.93 | $26.88 $26.95 |
| Oct 1, 2026 | $26.68 | $26.77 | $26.66 | $26.73 | +$0.01 | +0.05% | 2,642 | $26.71 | $26.66 $26.77 |
| Sep 30, 2026 | $26.84 | $26.84 | $26.71 | $26.71 | $-0.02 | -0.08% | 2,219 | $26.81 | $26.71 $26.84 |
| Sep 29, 2026 | $26.73 | $26.73 | $26.73 | $26.73 | $-0.02 | -0.09% | 162 | $26.73 | $26.73 $26.73 |
| Sep 28, 2026 | $26.74 | $26.80 | $26.74 | $26.76 | $-0.12 | -0.43% | 1,052 | $26.77 | $26.74 $26.80 |
| Sep 25, 2026 | $26.83 | $26.87 | $26.83 | $26.87 | +$0.08 | +0.28% | 832 | $26.84 | $26.83 $26.87 |
| Sep 24, 2026 | $26.70 | $26.80 | $26.70 | $26.80 | +$0.06 | +0.23% | 673 | $26.70 | $26.70 $26.80 |
| Sep 23, 2026 | $26.83 | $26.83 | $26.71 | $26.74 | $-0.12 | -0.46% | 3,273 | $26.77 | $26.71 $26.83 |
| Sep 22, 2026 | $26.85 | $26.89 | $26.81 | $26.86 | $-0.03 | -0.13% | 7,189 | $26.85 | $26.81 $26.89 |
| Sep 21, 2026 | $26.59 | $26.95 | $26.59 | $26.89 | +$0.47 | +1.78% | 9,464 | $26.91 | $26.59 $26.95 |
| Sep 18, 2026 | $26.35 | $26.42 | $26.35 | $26.42 | +$0.01 | +0.05% | 997 | $26.38 | $26.35 $26.42 |
| Sep 17, 2026 | $26.38 | $26.43 | $26.38 | $26.41 | +$0.16 | +0.61% | 9,257 | $26.41 | $26.38 $26.43 |
| Sep 16, 2026 | $26.42 | $26.44 | $26.25 | $26.25 | $-0.10 | -0.39% | 2,398 | $26.38 | $26.25 $26.44 |
| Sep 15, 2026 | $26.33 | $26.39 | $26.33 | $26.35 | $-0.14 | -0.51% | 862 | $26.37 | $26.33 $26.39 |
| Sep 14, 2026 | $26.27 | $26.54 | $26.27 | $26.49 | +$0.16 | +0.60% | 2,523 | $26.34 | $26.27 $26.54 |
| Sep 11, 2026 | $26.29 | $26.38 | $26.29 | $26.33 | +$0.21 | +0.80% | 1,552 | $26.34 | $26.29 $26.38 |
| Sep 10, 2026 | $26.18 | $26.18 | $26.12 | $26.12 | $-0.11 | -0.42% | 4,595 | $26.14 | $26.12 $26.18 |
| Sep 9, 2026 | $26.23 | $26.24 | $26.16 | $26.23 | $-0.09 | -0.34% | 27,853 | $26.22 | $26.16 $26.24 |
| Sep 8, 2026 | $26.42 | $26.42 | $26.32 | $26.32 | $-0.28 | -1.05% | 5,785 | $26.36 | $26.32 $26.42 |
| Sep 4, 2026 | $26.70 | $26.70 | $26.60 | $26.60 | $-0.17 | -0.64% | 1,711 | $26.64 | $26.60 $26.70 |
| Sep 3, 2026 | $26.65 | $26.81 | $26.61 | $26.77 | +$0.17 | +0.65% | 2,011 | $26.71 | $26.61 $26.81 |
| Sep 2, 2026 | $26.59 | $26.62 | $26.59 | $26.60 | +$0.03 | +0.12% | 3,631 | $26.60 | $26.59 $26.62 |
| Sep 1, 2026 | $26.62 | $26.62 | $26.54 | $26.57 | $-0.22 | -0.83% | 1,498 | $26.60 | $26.54 $26.62 |
| Aug 31, 2026 | $26.89 | $26.89 | $26.74 | $26.79 | $-0.08 | -0.30% | 4,440 | $26.80 | $26.74 $26.89 |
| Aug 28, 2026 | $26.96 | $27.05 | $26.87 | $26.87 | $-0.08 | -0.31% | 3,722 | $27.01 | $26.87 $27.05 |
| Aug 27, 2026 | $26.85 | $26.95 | $26.85 | $26.95 | +$0.28 | +1.06% | 878 | $26.91 | $26.85 $26.95 |
| Aug 26, 2026 | $26.65 | $26.72 | $26.59 | $26.67 | $-0.03 | -0.11% | 6,463 | $26.66 | $26.59 $26.72 |
| Aug 25, 2026 | $26.72 | $26.72 | $26.60 | $26.70 | +$0.09 | +0.35% | 4,703 | $26.66 | $26.60 $26.72 |
| Aug 24, 2026 | $26.54 | $26.63 | $26.54 | $26.61 | +$0.08 | +0.29% | 3,960 | $26.61 | $26.54 $26.63 |