Pacer S&P MidCap 400 Quality FCF Aristocrats ETF (MCOW)
BATS: MCOW · Real-Time Price · USD
20.09
0.00 (0.00%)
Oct 17, 2025, 4:00 PM EDT - Market open
MCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.51% | 30 |
| Oct 16, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.74% | 82 |
| Oct 15, 2025 | 20.34 | 20.34 | 20.14 | 20.14 | 20.14 | 0.02% | 374 |
| Oct 14, 2025 | 20.23 | 20.23 | 20.14 | 20.14 | 20.14 | 0.44% | 109 |
| Oct 13, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 2.19% | 1 |
| Oct 10, 2025 | 19.92 | 19.92 | 19.62 | 19.62 | 19.62 | -3.06% | 517 |
| Oct 9, 2025 | 20.28 | 20.28 | 20.22 | 20.24 | 20.24 | -1.03% | 414 |
| Oct 8, 2025 | 20.39 | 20.45 | 20.39 | 20.45 | 20.45 | 1.86% | 112 |
| Oct 7, 2025 | 20.26 | 20.26 | 20.04 | 20.08 | 20.08 | -1.86% | 801 |
| Oct 6, 2025 | 20.41 | 20.52 | 20.41 | 20.46 | 20.46 | 0.15% | 544 |
| Oct 3, 2025 | 20.46 | 20.53 | 20.43 | 20.43 | 20.43 | -0.15% | 401 |
| Oct 2, 2025 | 20.44 | 20.47 | 20.44 | 20.46 | 20.46 | 0.05% | 811 |
| Oct 1, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.24% | 12 |
| Sep 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.15% | 100 |
| Sep 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.07% | - |
| Sep 26, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.90% | - |
| Sep 25, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.96% | 11 |
| Sep 24, 2025 | 20.76 | 20.76 | 20.56 | 20.56 | 20.56 | -1.06% | 240 |
| Sep 23, 2025 | 20.95 | 20.95 | 20.74 | 20.78 | 20.78 | -0.26% | 1,220 |
| Sep 22, 2025 | 20.73 | 20.83 | 20.72 | 20.83 | 20.83 | 0.56% | 497 |
| Sep 19, 2025 | 20.67 | 20.71 | 20.67 | 20.71 | 20.71 | -0.69% | 202 |
| Sep 18, 2025 | 20.83 | 20.86 | 20.81 | 20.86 | 20.86 | 1.55% | 943 |
| Sep 17, 2025 | 20.77 | 20.77 | 20.52 | 20.54 | 20.54 | 0.15% | 1,144 |
| Sep 16, 2025 | 20.45 | 20.51 | 20.45 | 20.51 | 20.51 | -0.09% | 202 |
| Sep 15, 2025 | 20.57 | 20.57 | 20.51 | 20.53 | 20.53 | 0.70% | 505 |
| Sep 12, 2025 | 20.51 | 20.51 | 20.38 | 20.38 | 20.38 | -1.36% | 853 |
| Sep 11, 2025 | 20.52 | 20.66 | 20.52 | 20.66 | 20.66 | 2.13% | 536 |
| Sep 10, 2025 | 20.25 | 20.26 | 20.22 | 20.23 | 20.23 | -0.22% | 1,114 |
| Sep 9, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.00% | 168 |
| Sep 8, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.16% | 4 |
| Sep 5, 2025 | 20.36 | 20.45 | 20.36 | 20.45 | 20.45 | 0.38% | 104 |
| Sep 4, 2025 | 20.10 | 20.37 | 20.10 | 20.37 | 20.37 | 1.22% | 652 |
| Sep 3, 2025 | 20.17 | 20.20 | 20.08 | 20.12 | 20.12 | 0.20% | 30,101 |
| Sep 2, 2025 | 19.99 | 20.08 | 19.96 | 20.08 | 20.08 | -0.73% | 1,117 |
| Aug 29, 2025 | 20.25 | 20.25 | 20.23 | 20.23 | 20.23 | -0.85% | 1,217 |