Pacer S&P MidCap 400 Quality FCF Aristocrats ETF (MCOW)
BATS: MCOW · Real-Time Price · USD
22.16
+0.10 (0.43%)
At close: Aug 27, 2026, 4:00 PM EDT
22.16
0.00 (0.00%)
After-hours: Aug 27, 2026, 4:10 PM EDT
MCOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 22.06 | 22.27 | 21.99 | 22.06 | - | - | 9 |
| Aug 26, 2026 | 22.03 | 22.06 | 22.03 | 22.06 | 22.06 | 1.03% | 121 |
| Aug 25, 2026 | 21.74 | 21.95 | 21.74 | 21.84 | 21.84 | 0.05% | 2,386 |
| Aug 24, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.17% | 110 |
| Aug 21, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.19% | 53 |
| Aug 20, 2026 | 22.17 | 22.17 | 22.05 | 22.05 | 22.04 | -0.76% | 1,124 |
| Aug 19, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.23% | 41 |
| Aug 18, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.02% | 92 |
| Aug 17, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.42% | 147 |
| Aug 14, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.28% | 19 |
| Aug 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.23% | 74 |
| Aug 12, 2026 | 22.41 | 22.41 | 22.37 | 22.37 | 22.37 | 0.31% | 286 |
| Aug 11, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.47% | 113 |
| Aug 10, 2026 | 22.34 | 22.34 | 22.20 | 22.20 | 22.20 | -0.14% | 376 |
| Aug 7, 2026 | 22.11 | 22.26 | 22.11 | 22.23 | 22.23 | 1.80% | 820 |
| Aug 6, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.64% | 12 |
| Aug 5, 2026 | 22.03 | 22.03 | 21.98 | 21.98 | 21.98 | -0.56% | 219 |
| Aug 4, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.16% | 26 |
| Aug 3, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.57% | 24 |
| Jul 31, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.18% | 56 |
| Jul 30, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.11% | 58 |
| Jul 29, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.59% | 26 |
| Jul 28, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.01% | 14 |
| Jul 27, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.66% | 23 |
| Jul 24, 2026 | 21.04 | 21.04 | 21.02 | 21.02 | 21.02 | 0.17% | 317 |
| Jul 23, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.15% | 15 |
| Jul 22, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.89% | 21 |
| Jul 21, 2026 | 21.06 | 21.14 | 21.06 | 21.14 | 21.14 | 0.63% | 1,987 |
| Jul 20, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.44% | 39 |
| Jul 17, 2026 | 21.05 | 21.16 | 21.05 | 21.10 | 21.10 | -0.46% | 11,523 |
| Jul 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.39% | 15 |
| Jul 15, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.61% | 10 |
| Jul 14, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.72% | 41 |
| Jul 13, 2026 | 21.50 | 21.50 | 21.08 | 21.09 | 21.09 | -0.90% | 3,674 |
| Jul 10, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.46% | 120 |
| Jul 9, 2026 | 21.40 | 21.40 | 21.38 | 21.38 | 21.38 | 1.74% | 621 |
| Jul 8, 2026 | 20.98 | 21.02 | 20.98 | 21.02 | 21.01 | -1.15% | 354 |
| Jul 7, 2026 | 21.16 | 21.32 | 21.16 | 21.26 | 21.26 | -1.11% | 7,876 |
| Jul 6, 2026 | 21.50 | 21.52 | 21.47 | 21.50 | 21.50 | 0.89% | 21,385 |
| Jul 2, 2026 | 21.32 | 21.34 | 21.14 | 21.31 | 21.31 | -1.13% | 14,679 |
| Jul 1, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.71% | 13 |
| Jun 30, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 1.68% | 19 |
| Jun 29, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.71% | 329 |
| Jun 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.33% | 563 |
| Jun 25, 2026 | 21.39 | 21.39 | 21.08 | 21.13 | 21.13 | 0.62% | 8,887 |
| Jun 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.03% | 563 |
| Jun 23, 2026 | 20.76 | 20.89 | 20.76 | 20.79 | 20.79 | -1.53% | 17,372 |
| Jun 22, 2026 | 21.07 | 21.11 | 21.07 | 21.11 | 21.11 | 0.23% | 208 |
| Jun 18, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.94% | 13 |
| Jun 17, 2026 | 20.75 | 20.75 | 20.66 | 20.66 | 20.66 | -1.44% | 137 |