Pacer S&P MidCap 400 Quality FCF Aristocrats ETF (MCOW)
BATS: MCOW · Real-Time Price · USD
22.48
+0.05 (0.23%)
At close: Oct 6, 2026, 4:00 PM EDT
22.48
0.00 (0.00%)
After-hours: Oct 6, 2026, 8:00 PM EDT
MCOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.23% | 87 |
| Oct 5, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.81% | 34 |
| Oct 2, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.96% | 79 |
| Oct 1, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.17% | 15 |
| Sep 30, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.09% | 266 |
| Sep 29, 2026 | 21.63 | 21.76 | 21.60 | 21.76 | 21.76 | 0.01% | 522 |
| Sep 28, 2026 | 21.62 | 21.76 | 21.62 | 21.76 | 21.76 | -0.38% | 140 |
| Sep 25, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.28% | 251 |
| Sep 24, 2026 | 21.72 | 21.86 | 21.70 | 21.78 | 21.78 | 0.37% | 987 |
| Sep 23, 2026 | 21.77 | 21.77 | 21.70 | 21.70 | 21.70 | -0.23% | 374 |
| Sep 22, 2026 | 21.69 | 21.75 | 21.69 | 21.75 | 21.75 | 0.13% | 450 |
| Sep 21, 2026 | 21.76 | 21.76 | 21.72 | 21.72 | 21.72 | 1.25% | 524 |
| Sep 18, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.39% | 25 |
| Sep 17, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.96% | 40 |
| Sep 16, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.19% | 27 |
| Sep 15, 2026 | 21.32 | 21.38 | 21.32 | 21.38 | 21.37 | 0.20% | 139 |
| Sep 14, 2026 | 21.39 | 21.39 | 21.33 | 21.33 | 21.33 | -0.22% | 342 |
| Sep 11, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.09% | 128 |
| Sep 10, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.94% | 36 |
| Sep 9, 2026 | 21.37 | 21.37 | 21.31 | 21.35 | 21.35 | -0.85% | 753 |
| Sep 8, 2026 | 21.57 | 21.57 | 21.53 | 21.53 | 21.53 | -1.06% | 469 |
| Sep 4, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.22% | 16 |
| Sep 3, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.23% | 35 |
| Sep 2, 2026 | 21.38 | 21.46 | 21.38 | 21.46 | 21.45 | 0.51% | 130 |
| Sep 1, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.34 | -1.82% | 14 |
| Aug 31, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.74 | -0.24% | 13 |
| Aug 28, 2026 | 22.09 | 22.09 | 21.80 | 21.80 | 21.79 | -1.60% | 518 |
| Aug 27, 2026 | 22.18 | 22.18 | 22.16 | 22.16 | 22.15 | 0.43% | 116 |
| Aug 26, 2026 | 22.03 | 22.06 | 22.03 | 22.06 | 22.05 | 1.03% | 121 |
| Aug 25, 2026 | 21.74 | 21.95 | 21.74 | 21.84 | 21.83 | 0.05% | 2,386 |
| Aug 24, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.82 | -1.17% | 110 |
| Aug 21, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.07 | 0.19% | 53 |
| Aug 20, 2026 | 22.17 | 22.17 | 22.05 | 22.05 | 22.03 | -0.76% | 1,124 |
| Aug 19, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.20 | -0.23% | 41 |
| Aug 18, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.25 | -1.02% | 92 |
| Aug 17, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.48 | -0.42% | 147 |
| Aug 14, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.58 | -0.28% | 19 |
| Aug 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.64 | 1.23% | 74 |
| Aug 12, 2026 | 22.41 | 22.41 | 22.37 | 22.37 | 22.36 | 0.31% | 286 |
| Aug 11, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.29 | 0.47% | 113 |
| Aug 10, 2026 | 22.34 | 22.34 | 22.20 | 22.20 | 22.19 | -0.14% | 376 |
| Aug 7, 2026 | 22.11 | 22.26 | 22.11 | 22.23 | 22.22 | 1.80% | 820 |
| Aug 6, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.83 | -0.64% | 12 |
| Aug 5, 2026 | 22.03 | 22.03 | 21.98 | 21.98 | 21.97 | -0.56% | 219 |
| Aug 4, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.09 | 2.16% | 26 |
| Aug 3, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.63 | 1.57% | 24 |
| Jul 31, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.29 | 0.18% | 56 |
| Jul 30, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.25 | 1.11% | 58 |
| Jul 29, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.02 | -0.59% | 26 |
| Jul 28, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.14 | -0.01% | 14 |