Pacer S&P MidCap 400 Quality FCF Aristocrats ETF (MCOW)
BATS: MCOW · Real-Time Price · USD
20.41
-0.05 (-0.25%)
Jan 16, 2026, 4:00 PM EST - Market closed
MCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.23% | 32 |
| Jan 15, 2026 | 20.49 | 20.54 | 20.46 | 20.46 | 20.46 | 0.77% | 514 |
| Jan 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.06% | 3 |
| Jan 13, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.35% | 7 |
| Jan 12, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.02% | 33 |
| Jan 9, 2026 | 20.40 | 20.40 | 20.35 | 20.35 | 20.35 | 0.98% | 954 |
| Jan 8, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.31% | 3 |
| Jan 7, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.46% | 17 |
| Jan 6, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.01% | 58 |
| Jan 5, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.15% | 20 |
| Jan 2, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.59% | 3 |
| Dec 31, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.00% | 95 |
| Dec 30, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.59% | 53 |
| Dec 29, 2025 | 19.99 | 20.00 | 19.96 | 19.96 | 19.94 | -0.71% | 2,518 |
| Dec 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.08 | 0.06% | 7 |
| Dec 24, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.07 | 0.15% | 5 |
| Dec 23, 2025 | 20.01 | 20.06 | 20.01 | 20.06 | 20.03 | -0.15% | 2,807 |
| Dec 22, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.07 | 0.40% | 1 |
| Dec 19, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.98 | 0.82% | 25 |
| Dec 18, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.82 | 0.87% | - |
| Dec 17, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.65 | -1.22% | 5 |
| Dec 16, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.89 | -0.17% | 4 |
| Dec 15, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.92 | -0.41% | 8 |
| Dec 12, 2025 | 20.34 | 20.34 | 20.03 | 20.03 | 20.01 | -1.49% | 2,010 |
| Dec 11, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.31 | 0.65% | 19 |
| Dec 10, 2025 | 19.94 | 20.20 | 19.94 | 20.20 | 20.18 | 1.66% | 208 |
| Dec 9, 2025 | 19.98 | 19.98 | 19.87 | 19.87 | 19.85 | -0.12% | 269 |
| Dec 8, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.87 | -0.61% | - |
| Dec 5, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.99 | -0.57% | 101 |
| Dec 4, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.11 | 0.53% | 210 |
| Dec 3, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.00 | -0.76% | 42 |
| Dec 2, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.15 | 0.44% | 99 |
| Dec 1, 2025 | 20.19 | 20.19 | 20.09 | 20.09 | 20.06 | -0.45% | 110 |
| Nov 28, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.15 | 0.16% | 19 |
| Nov 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.12 | 0.99% | 69 |
| Nov 25, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.92 | 1.68% | - |
| Nov 24, 2025 | 19.58 | 19.62 | 19.58 | 19.62 | 19.60 | 0.91% | 300 |
| Nov 21, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.42 | 2.33% | 1 |
| Nov 20, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 18.98 | -1.78% | 401 |
| Nov 19, 2025 | 19.42 | 19.42 | 19.33 | 19.34 | 19.32 | 0.02% | 1,075 |
| Nov 18, 2025 | 19.17 | 19.34 | 19.17 | 19.34 | 19.32 | 0.31% | 400 |
| Nov 17, 2025 | 19.60 | 19.60 | 19.28 | 19.28 | 19.26 | -1.91% | 964 |
| Nov 14, 2025 | 19.72 | 19.72 | 19.66 | 19.66 | 19.63 | 0.11% | 414 |
| Nov 13, 2025 | 19.99 | 19.99 | 19.63 | 19.64 | 19.61 | -2.20% | 1,703 |
| Nov 12, 2025 | 20.14 | 20.14 | 20.08 | 20.08 | 20.05 | 0.15% | 101 |
| Nov 11, 2025 | 19.99 | 20.05 | 19.96 | 20.05 | 20.02 | -0.37% | 245 |
| Nov 10, 2025 | 20.05 | 20.17 | 20.05 | 20.12 | 20.10 | 0.83% | 534 |
| Nov 7, 2025 | 19.76 | 19.96 | 19.68 | 19.96 | 19.93 | 0.28% | 250 |
| Nov 6, 2025 | 20.08 | 20.08 | 19.89 | 19.90 | 19.88 | -1.53% | 730 |
| Nov 5, 2025 | 20.12 | 20.29 | 20.12 | 20.21 | 20.19 | 1.13% | 769 |