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%
MDCR — Pacer Swan SOS Moderate December ETF
Cboe BZXPacer Swan SOS Moderate December ETF
$33.06
+0.10(+0.31%)
- O
- 33.06
- H
- 33.06
- L
- 33.06
- V
- 9
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.06
Period Return+3.01%
Period High$33.07
Period Low$31.98
Avg Daily Volume78
Total Trading Days78
MDCR — Historical OHLCV Price & Volume Table
Jun 12, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.06 | $33.06 | $33.06 | $33.06 | +$0.10 | +0.31% | 9 | $33.10 | $33.06 $33.06 |
| Oct 1, 2026 | $32.96 | $32.96 | $32.96 | $32.96 | +$0.01 | +0.03% | 6 | $32.94 | $32.96 $32.96 |
| Sep 30, 2026 | $32.95 | $32.95 | $32.95 | $32.95 | $-0.01 | -0.02% | 6 | $33.02 | $32.95 $32.95 |
| Sep 29, 2026 | $32.96 | $32.96 | $32.96 | $32.96 | $-0.02 | -0.05% | 6 | $33.00 | $32.96 $32.96 |
| Sep 28, 2026 | $32.97 | $32.97 | $32.97 | $32.97 | $-0.09 | -0.29% | 6 | $33.01 | $32.97 $32.97 |
| Sep 25, 2026 | $33.07 | $33.07 | $33.07 | $33.07 | +$0.08 | +0.25% | 7 | $33.04 | $33.07 $33.07 |
| Sep 24, 2026 | $32.99 | $32.99 | $32.99 | $32.99 | +$0.00 | +0.00% | 6 | $32.97 | $32.99 $32.99 |
| Sep 23, 2026 | $32.99 | $32.99 | $32.99 | $32.99 | $-0.09 | -0.27% | 7 | $33.05 | $32.99 $32.99 |
| Sep 22, 2026 | $33.07 | $33.07 | $33.07 | $33.07 | +$0.01 | +0.03% | 6 | $33.05 | $33.07 $33.07 |
| Sep 21, 2026 | $33.06 | $33.06 | $33.06 | $33.06 | +$0.18 | +0.55% | 6 | $32.97 | $33.06 $33.06 |
| Sep 18, 2026 | $32.88 | $32.88 | $32.88 | $32.88 | +$0.02 | +0.06% | 6 | $32.83 | $32.88 $32.88 |
| Sep 17, 2026 | $32.86 | $32.86 | $32.86 | $32.86 | +$0.17 | +0.51% | 6 | $32.84 | $32.86 $32.86 |
| Sep 16, 2026 | $32.70 | $32.70 | $32.70 | $32.70 | $-0.06 | -0.17% | 6 | $32.80 | $32.70 $32.70 |
| Sep 15, 2026 | $32.75 | $32.75 | $32.75 | $32.75 | $-0.06 | -0.19% | 7 | $32.80 | $32.75 $32.75 |
| Sep 14, 2026 | $32.81 | $32.81 | $32.81 | $32.81 | $-0.06 | -0.17% | 6 | $32.79 | $32.81 $32.81 |
| Sep 11, 2026 | $32.87 | $32.87 | $32.87 | $32.87 | +$0.13 | +0.40% | 6 | $32.89 | $32.87 $32.87 |
| Sep 10, 2026 | $32.74 | $32.74 | $32.74 | $32.74 | $-0.07 | -0.23% | 16 | $32.74 | $32.74 $32.74 |
| Sep 9, 2026 | $32.81 | $32.81 | $32.81 | $32.81 | $-0.05 | -0.15% | 6 | $32.84 | $32.81 $32.81 |
| Sep 8, 2026 | $32.86 | $32.86 | $32.86 | $32.86 | $-0.07 | -0.20% | 6 | $32.91 | $32.86 $32.86 |
| Sep 4, 2026 | $32.93 | $32.93 | $32.93 | $32.93 | $-0.02 | -0.07% | 7 | $32.94 | $32.93 $32.93 |
| Sep 3, 2026 | $32.96 | $32.96 | $32.96 | $32.96 | +$0.12 | +0.36% | 6 | $32.91 | $32.96 $32.96 |
| Sep 2, 2026 | $32.84 | $32.84 | $32.84 | $32.84 | +$0.07 | +0.21% | 6 | $32.81 | $32.84 $32.84 |
| Sep 1, 2026 | $32.77 | $32.77 | $32.77 | $32.77 | $-0.10 | -0.30% | 6 | $32.81 | $32.77 $32.77 |
| Aug 31, 2026 | $32.86 | $32.86 | $32.86 | $32.86 | $-0.02 | -0.05% | 6 | $32.84 | $32.86 $32.86 |
| Aug 28, 2026 | $32.88 | $32.88 | $32.88 | $32.88 | $-0.01 | -0.03% | 6 | $32.88 | $32.88 $32.88 |
| Aug 27, 2026 | $32.89 | $32.89 | $32.89 | $32.89 | +$0.08 | +0.25% | 6 | $32.82 | $32.89 $32.89 |
| Aug 26, 2026 | $32.81 | $32.81 | $32.81 | $32.81 | $-0.00 | +0.00% | 6 | $32.82 | $32.81 $32.81 |
| Aug 25, 2026 | $32.81 | $32.81 | $32.81 | $32.81 | +$0.04 | +0.12% | 6 | $32.80 | $32.81 $32.81 |
| Aug 24, 2026 | $32.77 | $32.77 | $32.77 | $32.77 | $-0.02 | -0.07% | 6 | $32.76 | $32.77 $32.77 |
| Aug 21, 2026 | $32.79 | $32.79 | $32.79 | $32.79 | +$0.06 | +0.18% | 6 | $32.76 | $32.79 $32.79 |