Pacer S&P MidCap 400 Quality FCF Aristocrats ETF (MCOW)
BATS: MCOW · Real-Time Price · USD
20.54
+0.18 (0.89%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |