Pacer S&P MidCap 400 Quality FCF Aristocrats ETF (MCOW)
BATS: MCOW · Real-Time Price · USD
20.02
-0.11 (-0.57%)
At close: Dec 5, 2025, 4:00 PM EST
20.02
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.57% | 101 |
| Dec 4, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.53% | 210 |
| Dec 3, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.76% | 42 |
| Dec 2, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.44% | 99 |
| Dec 1, 2025 | 20.19 | 20.19 | 20.09 | 20.09 | 20.09 | -0.45% | 110 |
| Nov 28, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.16% | 19 |
| Nov 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.99% | 69 |
| Nov 25, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.68% | - |
| Nov 24, 2025 | 19.58 | 19.62 | 19.58 | 19.62 | 19.62 | 0.91% | 300 |
| Nov 21, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 2.33% | 1 |
| Nov 20, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -1.78% | 401 |
| Nov 19, 2025 | 19.42 | 19.42 | 19.33 | 19.34 | 19.34 | 0.02% | 1,075 |
| Nov 18, 2025 | 19.17 | 19.34 | 19.17 | 19.34 | 19.34 | 0.31% | 400 |
| Nov 17, 2025 | 19.60 | 19.60 | 19.28 | 19.28 | 19.28 | -1.91% | 964 |
| Nov 14, 2025 | 19.72 | 19.72 | 19.66 | 19.66 | 19.66 | 0.11% | 414 |
| Nov 13, 2025 | 19.99 | 19.99 | 19.63 | 19.64 | 19.64 | -2.20% | 1,703 |
| Nov 12, 2025 | 20.14 | 20.14 | 20.08 | 20.08 | 20.08 | 0.15% | 101 |
| Nov 11, 2025 | 19.99 | 20.05 | 19.96 | 20.05 | 20.05 | -0.37% | 245 |
| Nov 10, 2025 | 20.05 | 20.17 | 20.05 | 20.12 | 20.12 | 0.83% | 534 |
| Nov 7, 2025 | 19.76 | 19.96 | 19.68 | 19.96 | 19.95 | 0.28% | 250 |
| Nov 6, 2025 | 20.08 | 20.08 | 19.89 | 19.90 | 19.90 | -1.53% | 730 |
| Nov 5, 2025 | 20.12 | 20.29 | 20.12 | 20.21 | 20.21 | 1.13% | 769 |
| Nov 4, 2025 | 20.04 | 20.04 | 19.99 | 19.99 | 19.99 | -1.65% | 401 |
| Nov 3, 2025 | 20.07 | 20.32 | 20.07 | 20.32 | 20.32 | 0.46% | 400 |
| Oct 31, 2025 | 20.18 | 20.23 | 20.18 | 20.23 | 20.23 | 0.46% | 256 |
| Oct 30, 2025 | 20.36 | 20.36 | 20.13 | 20.13 | 20.13 | -0.72% | 400 |
| Oct 29, 2025 | 20.46 | 20.46 | 20.28 | 20.28 | 20.28 | -0.79% | 249 |
| Oct 28, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.38% | 6 |
| Oct 27, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.36% | - |
| Oct 24, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.98% | 3 |
| Oct 23, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.58% | 8 |
| Oct 22, 2025 | 20.31 | 20.31 | 20.14 | 20.14 | 20.14 | -1.66% | 405 |
| Oct 21, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.89% | 4 |
| Oct 20, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.01% | 91 |
| 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% | - |