Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pacer S&p 500 Q (LCOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.78 21.9216 21.78 21.9216 101
17th Jul 2025 (Thu) 21.78 21.9822 21.78 21.9822 103
16th Jul 2025 (Wed) 21.78 21.78 21.78 21.8744 159
15th Jul 2025 (Tue) 21.80 21.80 21.78 21.78 2
14th Jul 2025 (Mon) 21.80 21.80 21.80 21.86 103
11th Jul 2025 (Fri) 21.97 21.97 21.7964 21.7964 0
10th Jul 2025 (Thu) 21.97 21.97 21.97 21.9779 102
9th Jul 2025 (Wed) 22.00 22.00 21.91 21.9745 1,037
8th Jul 2025 (Tue) 21.89 21.92 21.86 21.8375 575
7th Jul 2025 (Mon) 21.94 21.94 21.94 21.8627 120
4th Jul 2025 (Fri) 21.96 22.01 21.96 21.985 371
3rd Jul 2025 (Thu) 21.96 22.01 21.96 21.985 371
2nd Jul 2025 (Wed) 21.71 21.71 21.71 21.7812 100
1st Jul 2025 (Tue) 21.72 21.74 21.72 21.714 1,632
30th Jun 2025 (Mon) 21.68 21.69 21.68 21.78 2,829
27th Jun 2025 (Fri) 21.54 21.65 21.53 21.5683 5,201
26th Jun 2025 (Thu) 21.47 21.47 21.47 21.4711 100
25th Jun 2025 (Wed) 21.30 21.30 21.30 21.30 198
24th Jun 2025 (Tue) 21.22 21.22 21.22 21.324 114
23rd Jun 2025 (Mon) 21.13 21.13 21.0328 21.0328 0
20th Jun 2025 (Fri) 21.13 21.13 20.8256 20.8256 45
19th Jun 2025 (Thu) 21.13 21.13 21.13 20.9372 351
18th Jun 2025 (Wed) 21.13 21.13 21.13 20.9372 351
17th Jun 2025 (Tue) 21.20 21.20 21.10 21.10 330
16th Jun 2025 (Mon) 21.22 21.2369 21.22 21.2369 116
13th Jun 2025 (Fri) 21.22 21.22 21.17 21.0309 566
12th Jun 2025 (Thu) 21.43 21.43 21.43 21.4266 110
11th Jun 2025 (Wed) 21.39 21.48 21.34 21.3601 3,236
10th Jun 2025 (Tue) 21.34 21.39 21.34 21.3665 1,213
9th Jun 2025 (Mon) 21.35 21.35 21.35 21.33 100
6th Jun 2025 (Fri) 21.38 21.39 21.34 21.3387 4,665
5th Jun 2025 (Thu) 21.32 21.36 21.16 21.19 2,309
4th Jun 2025 (Wed) 21.21 21.26 21.21 21.2084 3,859
3rd Jun 2025 (Tue) 21.03 21.14 21.02 21.1551 2,201
2nd Jun 2025 (Mon) 20.91 21.0078 20.91 21.0078 2
30th May 2025 (Fri) 20.91 20.9257 20.91 20.9257 1
29th May 2025 (Thu) 20.91 20.91 20.8979 20.8979 64
28th May 2025 (Wed) 20.91 20.91 20.91 20.91 1,100
27th May 2025 (Tue) 20.5449 20.5449 20.5449 20.5449 5
26th May 2025 (Mon) 20.5449 20.5449 20.5449 20.5449 0
24th May 2025 (Sat) 20.7017 20.7017 20.5449 20.5449 159
23rd May 2025 (Fri) 20.7017 20.7017 20.7017 20.7017 159
22nd May 2025 (Thu) 20.709 20.709 20.709 20.709 26
21st May 2025 (Wed) 20.9658 20.9658 20.9658 20.9658 0
FTSE 100 Latest
Value8,992.12
Change19.48