MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MCOW — Pacer S&P MidCap 400 Quality FCF Aristocrats ETF
Cboe BZXPacer S&P MidCap 400 Quality FCF Aristocrats ETF
$22.25
+0.21(+0.96%)
- O
- 22.25
- H
- 22.25
- L
- 22.25
- V
- 79.75
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.25
Period Return+9.03%
Period High$22.65
Period Low$17.70
Avg Daily Volume982
Total Trading Days276
MCOW — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | +$0.21 | +0.96% | 80 | $22.31 | $22.25 $22.25 |
| Oct 1, 2026 | $22.03 | $22.03 | $22.03 | $22.03 | +$0.25 | +1.17% | 16 | $21.92 | $22.03 $22.03 |
| Sep 30, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | +$0.02 | +0.09% | 267 | $21.80 | $21.78 $21.78 |
| Sep 29, 2026 | $21.63 | $21.76 | $21.60 | $21.76 | +$0.00 | +0.01% | 523 | $21.63 | $21.60 $21.76 |
| Sep 28, 2026 | $21.62 | $21.76 | $21.62 | $21.76 | $-0.08 | -0.38% | 141 | $21.64 | $21.62 $21.76 |
| Sep 25, 2026 | $21.84 | $21.84 | $21.84 | $21.84 | +$0.06 | +0.28% | 252 | $21.81 | $21.84 $21.84 |
| Sep 24, 2026 | $21.72 | $21.86 | $21.70 | $21.78 | +$0.08 | +0.37% | 988 | $21.76 | $21.70 $21.86 |
| Sep 23, 2026 | $21.77 | $21.77 | $21.70 | $21.70 | $-0.05 | -0.23% | 375 | $21.75 | $21.70 $21.77 |
| Sep 22, 2026 | $21.69 | $21.75 | $21.69 | $21.75 | +$0.03 | +0.13% | 451 | $21.69 | $21.69 $21.75 |
| Sep 21, 2026 | $21.76 | $21.76 | $21.72 | $21.72 | +$0.27 | +1.25% | 525 | $21.76 | $21.72 $21.76 |
| Sep 18, 2026 | $21.46 | $21.46 | $21.46 | $21.46 | $-0.08 | -0.39% | 26 | $21.42 | $21.46 $21.46 |
| Sep 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | +$0.21 | +0.96% | 41 | $21.53 | $21.54 $21.54 |
| Sep 16, 2026 | $21.33 | $21.33 | $21.33 | $21.33 | $-0.04 | -0.19% | 28 | $21.42 | $21.33 $21.33 |
| Sep 15, 2026 | $21.32 | $21.37 | $21.32 | $21.37 | +$0.04 | +0.20% | 140 | $21.35 | $21.32 $21.37 |
| Sep 14, 2026 | $21.39 | $21.39 | $21.33 | $21.33 | $-0.05 | -0.22% | 343 | $21.36 | $21.33 $21.39 |
| Sep 11, 2026 | $21.38 | $21.38 | $21.38 | $21.38 | +$0.23 | +1.09% | 129 | $21.38 | $21.38 $21.38 |
| Sep 10, 2026 | $21.15 | $21.15 | $21.15 | $21.15 | $-0.20 | -0.94% | 37 | $21.23 | $21.15 $21.15 |
| Sep 9, 2026 | $21.37 | $21.37 | $21.31 | $21.35 | $-0.18 | -0.85% | 754 | $21.34 | $21.31 $21.37 |
| Sep 8, 2026 | $21.57 | $21.57 | $21.53 | $21.53 | $-0.23 | -1.06% | 469 | $21.57 | $21.53 $21.57 |
| Sep 4, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | +$0.05 | +0.22% | 17 | $21.68 | $21.76 $21.76 |
| Sep 3, 2026 | $21.72 | $21.72 | $21.72 | $21.72 | +$0.25 | +1.18% | 36 | $21.68 | $21.72 $21.72 |
| Sep 2, 2026 | $21.38 | $21.46 | $21.38 | $21.46 | +$0.11 | +0.51% | 131 | $21.39 | $21.38 $21.46 |
| Sep 1, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | $-0.40 | -1.82% | 15 | $21.48 | $21.35 $21.35 |
| Aug 31, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | $-0.05 | -0.24% | 14 | $21.74 | $21.75 $21.75 |
| Aug 28, 2026 | $22.09 | $22.09 | $21.80 | $21.80 | $-0.36 | -1.60% | 519 | $22.04 | $21.80 $22.09 |
| Aug 27, 2026 | $22.18 | $22.18 | $22.16 | $22.16 | +$0.10 | +0.43% | 117 | $22.17 | $22.16 $22.18 |
| Aug 26, 2026 | $22.03 | $22.06 | $22.03 | $22.06 | +$0.22 | +1.03% | 122 | $22.02 | $22.03 $22.06 |
| Aug 25, 2026 | $21.74 | $21.95 | $21.74 | $21.84 | +$0.01 | +0.05% | 2,387 | $21.83 | $21.74 $21.95 |
| Aug 24, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $-0.26 | -1.17% | 111 | $21.92 | $21.83 $21.83 |
| Aug 21, 2026 | $22.09 | $22.09 | $22.09 | $22.09 | +$0.04 | +0.19% | 54 | $22.05 | $22.09 $22.09 |