Pacer Swan SOS Moderate (February) ETF (MFEB)

MFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	32.69	32.69	32.69	32.69	32.69	-0.34%	6
Jul 16, 2026	32.80	32.80	32.80	32.80	32.80	-0.21%	6
Jul 15, 2026	32.87	32.87	32.87	32.87	32.87	0.15%	6
Jul 14, 2026	32.82	32.82	32.82	32.82	32.82	0.22%	6
Jul 13, 2026	32.75	32.75	32.75	32.75	32.75	-0.31%	6
Jul 10, 2026	32.85	32.85	32.85	32.85	32.85	0.19%	6
Jul 9, 2026	32.79	32.79	32.79	32.79	32.79	0.33%	7
Jul 8, 2026	32.68	32.68	32.68	32.68	32.68	-0.10%	7
Jul 7, 2026	32.71	32.71	32.71	32.71	32.71	-0.17%	6
Jul 6, 2026	32.77	32.77	32.77	32.77	32.76	0.38%	7
Jul 2, 2026	32.64	32.64	32.64	32.64	32.64	0.01%	6
Jul 1, 2026	32.64	32.64	32.64	32.64	32.64	-0.08%	7
Jun 30, 2026	32.67	32.67	32.67	32.67	32.67	0.30%	6
Jun 29, 2026	32.55	32.57	32.55	32.57	32.57	0.67%	206
Jun 26, 2026	32.35	32.35	32.35	32.35	32.35	-0.19%	201
Jun 25, 2026	32.45	32.45	32.41	32.41	32.41	0.02%	4,063
Jun 24, 2026	32.41	32.41	32.41	32.41	32.41	-0.08%	-
Jun 23, 2026	32.43	32.43	32.43	32.43	32.43	-0.49%	-
Jun 22, 2026	32.59	32.59	32.59	32.59	32.59	-0.13%	-
Jun 18, 2026	32.63	32.63	32.63	32.63	32.63	0.50%	-
Jun 17, 2026	32.47	32.47	32.47	32.47	32.47	-0.58%	-
Jun 16, 2026	32.66	32.66	32.66	32.66	32.66	-0.08%	-
Jun 15, 2026	32.69	32.69	32.69	32.69	32.69	0.66%	-
Jun 12, 2026	32.47	32.47	32.47	32.47	32.47	0.20%	-
Jun 11, 2026	32.41	32.41	32.41	32.41	32.41	0.67%	-
Jun 10, 2026	32.19	32.19	32.19	32.19	32.19	-0.55%	-
Jun 9, 2026	32.37	32.37	32.37	32.37	32.37	-0.16%	-
Jun 8, 2026	32.42	32.42	32.42	32.42	32.42	0.08%	-
Jun 5, 2026	32.39	32.39	32.39	32.39	32.39	-0.91%	-
Jun 4, 2026	32.69	32.69	32.69	32.69	32.69	0.17%	-
Jun 3, 2026	32.63	32.63	32.63	32.63	32.63	-0.17%	1
Jun 2, 2026	32.69	32.69	32.69	32.69	32.69	0.06%	-
Jun 1, 2026	32.67	32.67	32.67	32.67	32.67	0.02%	-
May 29, 2026	32.67	32.67	32.67	32.67	32.67	0.15%	-
May 28, 2026	32.62	32.62	32.62	32.62	32.62	0.20%	-
May 27, 2026	32.55	32.55	32.55	32.55	32.55	0.04%	-
May 26, 2026	32.54	32.54	32.54	32.54	32.54	0.24%	-
May 22, 2026	32.46	32.46	32.46	32.46	32.46	0.13%	1
May 21, 2026	32.42	32.42	32.42	32.42	32.42	0.10%	-
May 20, 2026	32.39	32.39	32.39	32.39	32.39	0.42%	-
May 19, 2026	32.25	32.25	32.25	32.25	32.25	-0.24%	-
May 18, 2026	32.33	32.33	32.33	32.33	32.33	0.03%	-
May 15, 2026	32.32	32.32	32.32	32.32	32.32	-0.35%	-
May 14, 2026	32.44	32.44	32.44	32.44	32.44	0.23%	-
May 13, 2026	32.36	32.36	32.36	32.36	32.36	0.17%	-
May 12, 2026	32.31	32.31	32.31	32.31	32.31	-0.02%	-
May 11, 2026	32.31	32.31	32.31	32.31	32.31	0.01%	-
May 8, 2026	32.31	32.31	32.31	32.31	32.31	0.32%	12
May 7, 2026	32.20	32.20	32.20	32.20	32.20	-0.10%	304
May 6, 2026	32.24	32.24	32.24	32.24	32.24	0.50%	-

Data Source: S&P Global Market Intelligence Last updated: Jul 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 18, 2026

Data Sources Report a data error

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.