Pacer S&P MidCap 400 Quality FCF Aristocrats ETF (MCOW)

MCOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.00	21.00	21.00	21.00	21.00	1.18%	5
May 28, 2026	20.76	20.76	20.76	20.76	20.76	-0.30%	45
May 27, 2026	21.82	21.82	20.82	20.82	20.82	-0.90%	5,639
May 26, 2026	21.01	21.01	21.01	21.01	21.01	1.45%	591
May 22, 2026	20.62	20.71	20.62	20.71	20.71	1.52%	825
May 21, 2026	20.34	20.40	20.34	20.40	20.40	0.15%	328
May 20, 2026	20.24	20.37	20.24	20.37	20.37	2.36%	14,068
May 19, 2026	19.90	19.96	19.90	19.90	19.90	-0.90%	1,284
May 18, 2026	20.08	20.08	20.05	20.08	20.08	0.25%	11,199
May 15, 2026	19.99	20.03	19.99	20.03	20.03	-1.09%	937
May 14, 2026	20.25	20.25	20.25	20.25	20.25	-0.15%	42
May 13, 2026	20.28	20.28	20.28	20.28	20.28	-0.34%	212
May 12, 2026	20.26	20.35	20.15	20.35	20.35	-1.24%	1,214
May 11, 2026	20.61	20.61	20.61	20.61	20.61	0.02%	4
May 8, 2026	20.60	20.60	20.60	20.60	20.60	0.98%	103
May 7, 2026	20.39	20.40	20.39	20.40	20.40	-0.78%	173
May 6, 2026	20.45	20.56	20.45	20.56	20.56	1.53%	617
May 5, 2026	20.04	20.25	20.04	20.25	20.25	2.64%	304
May 4, 2026	19.88	19.88	19.73	19.73	19.73	-0.04%	150
May 1, 2026	19.75	19.75	19.74	19.74	19.74	0.24%	842
Apr 30, 2026	19.69	19.69	19.69	19.69	19.69	0.60%	459
Apr 29, 2026	19.57	19.57	19.57	19.57	19.57	-0.03%	9
Apr 28, 2026	19.56	19.63	19.56	19.58	19.58	-1.82%	405
Apr 27, 2026	19.94	19.94	19.94	19.94	19.94	-0.39%	11
Apr 24, 2026	20.02	20.02	20.02	20.02	20.02	1.37%	24
Apr 23, 2026	19.76	19.76	19.66	19.75	19.75	-1.05%	4,995
Apr 22, 2026	19.95	19.96	19.95	19.96	19.96	0.20%	303
Apr 21, 2026	20.19	20.19	19.92	19.92	19.92	0.01%	1,604
Apr 20, 2026	19.80	19.92	19.79	19.92	19.92	0.78%	504
Apr 17, 2026	19.88	19.88	19.77	19.77	19.77	2.20%	711
Apr 16, 2026	19.39	19.39	19.34	19.34	19.34	0.24%	410
Apr 15, 2026	19.31	19.31	19.29	19.29	19.29	-0.27%	103
Apr 14, 2026	19.37	19.37	19.35	19.35	19.35	1.08%	312
Apr 13, 2026	19.03	19.14	19.03	19.14	19.14	1.73%	197
Apr 10, 2026	18.88	18.88	18.81	18.81	18.81	-0.53%	671
Apr 9, 2026	18.91	18.91	18.91	18.91	18.91	-0.26%	3
Apr 8, 2026	19.00	19.00	18.96	18.96	18.96	2.62%	118
Apr 7, 2026	18.48	18.48	18.48	18.48	18.48	0.05%	19
Apr 6, 2026	18.47	18.47	18.47	18.47	18.47	0.50%	152
Apr 2, 2026	18.21	18.38	18.19	18.38	18.38	0.08%	2,115
Apr 1, 2026	18.37	18.48	18.34	18.36	18.36	1.09%	3,682
Mar 31, 2026	18.16	18.16	18.16	18.16	18.16	2.64%	2
Mar 30, 2026	17.70	17.70	17.70	17.70	17.70	-0.78%	12
Mar 27, 2026	18.01	18.01	17.84	17.84	17.84	-2.26%	968
Mar 26, 2026	18.25	18.25	18.25	18.25	18.25	-1.36%	4
Mar 25, 2026	18.47	18.50	18.47	18.50	18.50	0.58%	102
Mar 24, 2026	18.39	18.39	18.39	18.39	18.39	-0.17%	5
Mar 23, 2026	18.43	18.43	18.43	18.43	18.43	1.90%	5
Mar 20, 2026	18.08	18.08	18.08	18.08	18.08	-1.89%	2
Mar 19, 2026	18.43	18.43	18.43	18.43	18.43	0.10%	122

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.