Pacer Swan SOS Moderate (February) ETF (MFEB)

MFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	33.68	33.68	33.68	33.68	33.68	0.23%	6
Oct 5, 2026	33.60	33.60	33.60	33.60	33.60	0.25%	6
Oct 2, 2026	33.52	33.52	33.52	33.52	33.52	0.29%	9
Oct 1, 2026	33.42	33.42	33.42	33.42	33.42	0.03%	6
Sep 30, 2026	33.41	33.41	33.41	33.41	33.41	-0.02%	7
Sep 29, 2026	33.42	33.42	33.42	33.42	33.42	-0.02%	6
Sep 28, 2026	33.43	33.43	33.43	33.43	33.43	-0.28%	6
Sep 25, 2026	33.52	33.52	33.52	33.52	33.52	0.25%	7
Sep 24, 2026	33.44	33.44	33.44	33.44	33.44	-	6
Sep 23, 2026	33.44	33.44	33.44	33.44	33.43	-0.25%	9
Sep 22, 2026	33.52	33.52	33.52	33.52	33.52	0.03%	6
Sep 21, 2026	33.51	33.51	33.51	33.51	33.51	0.54%	6
Sep 18, 2026	33.36	33.36	33.32	33.32	33.32	0.07%	113
Sep 17, 2026	33.30	33.30	33.30	33.30	33.30	0.52%	7
Sep 16, 2026	33.13	33.13	33.13	33.13	33.13	-0.19%	6
Sep 15, 2026	33.19	33.19	33.19	33.19	33.19	-0.21%	6
Sep 14, 2026	33.26	33.26	33.26	33.26	33.26	-0.14%	6
Sep 11, 2026	33.31	33.31	33.31	33.31	33.31	0.43%	6
Sep 10, 2026	33.17	33.17	33.17	33.17	33.17	-0.26%	6
Sep 9, 2026	33.25	33.25	33.25	33.25	33.25	-0.19%	6
Sep 8, 2026	33.32	33.32	33.32	33.32	33.31	-0.21%	6
Sep 4, 2026	33.38	33.38	33.38	33.38	33.38	-0.05%	6
Sep 3, 2026	33.40	33.40	33.40	33.40	33.40	0.35%	6
Sep 2, 2026	33.29	33.29	33.29	33.29	33.29	0.24%	6
Sep 1, 2026	33.20	33.20	33.20	33.20	33.20	-0.27%	6
Aug 31, 2026	33.29	33.29	33.29	33.29	33.29	-0.04%	6
Aug 28, 2026	33.31	33.31	33.31	33.31	33.31	-0.05%	7
Aug 27, 2026	33.33	33.33	33.33	33.33	33.32	0.26%	6
Aug 26, 2026	33.24	33.24	33.24	33.24	33.24	0.03%	6
Aug 25, 2026	33.23	33.23	33.23	33.23	33.23	0.11%	6
Aug 24, 2026	33.20	33.20	33.20	33.20	33.20	-0.07%	6
Aug 21, 2026	33.22	33.22	33.22	33.22	33.22	0.16%	9
Aug 20, 2026	33.17	33.17	33.17	33.17	33.16	-0.26%	6
Aug 19, 2026	33.25	33.25	33.25	33.25	33.25	0.12%	6
Aug 18, 2026	33.21	33.21	33.21	33.21	33.21	-0.17%	6
Aug 17, 2026	33.27	33.27	33.27	33.27	33.26	-0.14%	6
Aug 14, 2026	33.31	33.31	33.31	33.31	33.31	0.02%	6
Aug 13, 2026	33.30	33.30	33.30	33.30	33.30	0.16%	6
Aug 12, 2026	33.25	33.25	33.25	33.25	33.25	0.17%	6
Aug 11, 2026	33.20	33.20	33.20	33.20	33.20	-0.10%	6
Aug 10, 2026	33.23	33.23	33.23	33.23	33.23	0.01%	7
Aug 7, 2026	33.23	33.23	33.23	33.23	33.23	0.18%	6
Aug 6, 2026	33.17	33.17	33.17	33.17	33.16	-0.06%	6
Aug 5, 2026	33.19	33.19	33.19	33.19	33.19	0.02%	12
Aug 4, 2026	33.18	33.18	33.18	33.18	33.18	0.53%	6
Aug 3, 2026	33.01	33.01	33.01	33.01	33.01	0.46%	6
Jul 31, 2026	32.85	32.85	32.85	32.85	32.85	0.37%	6
Jul 30, 2026	32.73	32.73	32.73	32.73	32.73	0.71%	6
Jul 29, 2026	32.50	32.50	32.50	32.50	32.50	-0.67%	6
Jul 28, 2026	32.72	32.72	32.72	32.72	32.72	0.18%	6

Data Source: S&P Global Market Intelligence Last updated: Oct 6, 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:

Oct 7, 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.