Skip to main content
Pacer S&P MidCap 400 Quality FCF Aristocrats ETF (MCOW)
BATS: MCOW · Real-Time Price · USD
18.50
-0.30 (-1.57%)
Mar 9, 2026, 11:00 AM EDT - Market open

MCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.7918.7918.7918.7918.79-1.67%10
Mar 5, 202619.1119.1119.1119.1119.11-0.88%2
Mar 4, 202619.2819.2819.2819.2819.280.10%6
Mar 3, 202619.2619.2619.2619.2619.26-1.20%57
Mar 2, 202619.5019.5019.5019.5019.490.62%23
Feb 27, 202619.3819.3819.3819.3819.37-1.02%2
Feb 26, 202619.4019.5819.3819.5819.570.29%612
Feb 25, 202619.3719.5219.3719.5219.510.73%307
Feb 24, 202619.3619.3819.3619.3819.371.21%213
Feb 23, 202619.1519.1519.1519.1519.14-2.87%5
Feb 20, 202619.8219.8219.6019.7119.710.17%208
Feb 19, 202619.5919.6819.5319.6819.67-0.46%356
Feb 18, 202619.8219.8219.7719.7719.760.92%169
Feb 17, 202619.4419.5919.4419.5919.580.04%203
Feb 13, 202619.5319.5819.5319.5819.581.02%209
Feb 12, 202619.4119.4119.3919.3919.38-1.69%134
Feb 11, 202619.6719.7319.6719.7219.71-0.77%304
Feb 10, 202619.8919.9119.8619.8719.87-0.19%2,503
Feb 9, 202619.9219.9219.9119.9119.900.36%103
Feb 6, 202619.6119.8419.6119.8419.832.43%303
Feb 5, 202619.6519.6819.3719.3719.36-1.09%2,403
Feb 4, 202619.5719.6119.3619.5819.580.85%702
Feb 3, 202619.5819.5819.3219.4219.41-2.67%590
Feb 2, 202620.0220.0219.9519.9519.940.99%2,705
Jan 30, 202619.7519.7519.7519.7519.75-1.26%40
Jan 29, 202620.0120.0120.0120.0120.00-0.64%56
Jan 28, 202620.1620.1620.0920.1420.13-0.16%2,126
Jan 27, 202620.1720.1720.1720.1720.16-0.91%15
Jan 26, 202620.3520.3520.3520.3520.350.26%5
Jan 23, 202620.3020.3020.3020.3020.29-1.25%4
Jan 22, 202620.5420.5820.5420.5620.550.39%1,065
Jan 21, 202620.4820.4820.4820.4820.472.10%10
Jan 20, 202620.1920.1920.0320.0620.05-1.73%219
Jan 16, 202620.4120.4120.4120.4120.40-0.23%32
Jan 15, 202620.4920.5420.4620.4620.450.77%514
Jan 14, 202620.3020.3020.3020.3020.290.06%3
Jan 13, 202620.2920.2920.2920.2920.28-0.35%7
Jan 12, 202620.3620.3620.3620.3620.350.02%33
Jan 9, 202620.4020.4020.3520.3520.350.98%954
Jan 8, 202620.1620.1620.1620.1620.150.31%3
Jan 7, 202620.1020.1020.1020.1020.09-0.46%17
Jan 6, 202620.1920.1920.1920.1920.181.01%58
Jan 5, 202619.9919.9919.9919.9919.981.15%20
Jan 2, 202619.7619.7619.7619.7619.750.59%3
Dec 31, 202519.6419.6419.6419.6419.64-1.00%95
Dec 30, 202519.8419.8419.8419.8419.84-0.59%53
Dec 29, 202519.9920.0019.9619.9619.93-0.71%2,518
Dec 26, 202520.1020.1020.1020.1020.070.06%7
Dec 24, 202520.0920.0920.0920.0920.060.15%5
Dec 23, 202520.0120.0620.0120.0620.03-0.15%2,807
Dec 22, 202520.0920.0920.0920.0920.060.40%1
Dec 19, 202520.0120.0120.0120.0119.980.82%25
Dec 18, 202519.8419.8419.8419.8419.810.87%-
Dec 17, 202519.6719.6719.6719.6719.64-1.22%5
Dec 16, 202519.9119.9119.9119.9119.88-0.17%4
Dec 15, 202519.9519.9519.9519.9519.92-0.41%8
Dec 12, 202520.3420.3420.0320.0320.00-1.49%2,010
Dec 11, 202520.3320.3320.3320.3320.300.65%19
Dec 10, 202519.9420.2019.9420.2020.171.66%208
Dec 9, 202519.9819.9819.8719.8719.84-0.12%269
Dec 8, 202519.8919.8919.8919.8919.87-0.61%-
Dec 5, 202520.0220.0220.0220.0219.99-0.57%101
Dec 4, 202520.1320.1320.1320.1320.100.53%210
Dec 3, 202520.0220.0220.0220.0219.99-0.76%42
Dec 2, 202520.1820.1820.1820.1820.150.44%99
Dec 1, 202520.1920.1920.0920.0920.06-0.45%110
Nov 28, 202520.1820.1820.1820.1820.150.16%19
Nov 26, 202520.1520.1520.1520.1520.120.99%69
Nov 25, 202519.9519.9519.9519.9519.921.68%-
Nov 24, 202519.5819.6219.5819.6219.590.91%300
Nov 21, 202519.4419.4419.4419.4419.412.33%1
Nov 20, 202519.6019.6019.0019.0018.97-1.78%401
Nov 19, 202519.4219.4219.3319.3419.320.02%1,075
Nov 18, 202519.1719.3419.1719.3419.310.31%400
Nov 17, 202519.6019.6019.2819.2819.25-1.91%964
Nov 14, 202519.7219.7219.6619.6619.630.11%414
Nov 13, 202519.9919.9919.6319.6419.61-2.20%1,703
Nov 12, 202520.1420.1420.0820.0820.050.15%101
Nov 11, 202519.9920.0519.9620.0520.02-0.37%245
Nov 10, 202520.0520.1720.0520.1220.090.83%534
Nov 7, 202519.7619.9619.6819.9619.930.28%250
Nov 6, 202520.0820.0819.8919.9019.87-1.53%730
Nov 5, 202520.1220.2920.1220.2120.181.13%769
Nov 4, 202520.0420.0419.9919.9919.96-1.65%401
Nov 3, 202520.0720.3220.0720.3220.290.46%400
Oct 31, 202520.1820.2320.1820.2320.200.46%256
Oct 30, 202520.3620.3620.1320.1320.11-0.72%400
Oct 29, 202520.4620.4620.2820.2820.25-0.79%249
Oct 28, 202520.4420.4420.4420.4420.41-1.38%6
Oct 27, 202520.7320.7320.7320.7320.700.36%-
Oct 24, 202520.6620.6620.6620.6620.630.98%3
Oct 23, 202520.4620.4620.4620.4620.431.58%8
Oct 22, 202520.3120.3120.1420.1420.11-1.66%405
Oct 21, 202520.4820.4820.4820.4820.450.89%4
Oct 20, 202520.3020.3020.3020.3020.271.01%91
Oct 17, 202520.0920.0920.0920.0920.060.51%30
Oct 16, 202519.9919.9919.9919.9919.96-0.74%82
Oct 15, 202520.3420.3420.1420.1420.110.02%374
Oct 14, 202520.2320.2320.1420.1420.110.44%109
Oct 13, 202520.0520.0520.0520.0520.022.19%1