MFEB Historical Prices

BATS: MFEBPacerDefined OutcomeETFUSD

33.70+0.0908 (+0.27%)

At close: Sep 18, 2:45 PM ET · Delayed 15 min

MFEB price history

The price history for Pacer Swan SOS Moderate (February) (MFEB) on this page begins on April 27, 2026, when the stock closed at $32.04; it most recently closed at $33.68 on October 5, 2026. The highest price in this record is $33.68, reached on October 5, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

MFEB returns

1 week

+0.78%

1 month

+1.11%

3 months

+2.97%

MFEB price return, excluding dividends.

MFEB daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	33.68	33.68	33.68	33.68	+0.24%	100
Oct 5, 2026	33.60	33.60	33.60	33.60	+0.24%	100
Oct 2, 2026	33.52	33.52	33.52	33.52	+0.30%	100
Oct 1, 2026	33.42	33.42	33.42	33.42	+0.03%	100
Sep 30, 2026	33.41	33.41	33.41	33.41	-0.03%	100
Sep 29, 2026	33.42	33.42	33.42	33.42	-0.03%	100
Sep 28, 2026	33.43	33.43	33.43	33.43	-0.27%	100
Sep 25, 2026	33.52	33.52	33.52	33.52	+0.24%	100
Sep 24, 2026	33.44	33.44	33.44	33.44	+0.03%	100
Sep 23, 2026	33.43	33.43	33.43	33.43	-0.27%	100
Sep 22, 2026	33.52	33.52	33.52	33.52	+0.03%	100
Sep 21, 2026	33.51	33.51	33.51	33.51	+0.57%	100
Sep 18, 2026	33.36	33.36	33.32	33.32	+0.06%	100
Sep 17, 2026	33.30	33.30	33.30	33.30	+0.51%	100
Sep 16, 2026	33.13	33.13	33.13	33.13	-0.18%	100
Sep 15, 2026	33.19	33.19	33.19	33.19	-0.21%	100
Sep 14, 2026	33.26	33.26	33.26	33.26	-0.15%	100
Sep 11, 2026	33.31	33.31	33.31	33.31	+0.42%	100
Sep 10, 2026	33.17	33.17	33.17	33.17	-0.24%	100
Sep 9, 2026	33.25	33.25	33.25	33.25	-0.18%	100
Sep 8, 2026	33.31	33.31	33.31	33.31	-0.21%	100
Sep 4, 2026	33.38	33.38	33.38	33.38	-0.06%	100
Sep 3, 2026	33.40	33.40	33.40	33.40	+0.33%	100
Sep 2, 2026	33.29	33.29	33.29	33.29	+0.27%	100
Sep 1, 2026	33.20	33.20	33.20	33.20	-0.27%	100
Aug 31, 2026	33.29	33.29	33.29	33.29	-0.06%	100
Aug 28, 2026	33.31	33.31	33.31	33.31	-0.03%	100
Aug 27, 2026	33.32	33.32	33.32	33.32	+0.24%	100
Aug 26, 2026	33.24	33.24	33.24	33.24	+0.03%	100
Aug 25, 2026	33.23	33.23	33.23	33.23	+0.09%	100
Aug 24, 2026	33.20	33.20	33.20	33.20	-0.06%	100
Aug 21, 2026	33.22	33.22	33.22	33.22	+0.18%	100
Aug 20, 2026	33.16	33.16	33.16	33.16	-0.27%	100
Aug 19, 2026	33.25	33.25	33.25	33.25	+0.12%	100
Aug 18, 2026	33.21	33.21	33.21	33.21	-0.15%	100
Aug 17, 2026	33.26	33.26	33.26	33.26	-0.15%	100
Aug 14, 2026	33.31	33.31	33.31	33.31	+0.03%	100
Aug 13, 2026	33.30	33.30	33.30	33.30	+0.15%	100
Aug 12, 2026	33.25	33.25	33.25	33.25	+0.15%	100
Aug 11, 2026	33.20	33.20	33.20	33.20	-0.09%	100
Aug 10, 2026	33.23	33.23	33.23	33.23	0.00%	100
Aug 7, 2026	33.23	33.23	33.23	33.23	+0.21%	100
Aug 6, 2026	33.16	33.16	33.16	33.16	-0.09%	100
Aug 5, 2026	33.19	33.19	33.19	33.19	+0.03%	100
Aug 4, 2026	33.18	33.18	33.18	33.18	+0.51%	100
Aug 3, 2026	33.01	33.01	33.01	33.01	+0.49%	100
Jul 31, 2026	32.85	32.85	32.85	32.85	+0.37%	100
Jul 30, 2026	32.73	32.73	32.73	32.73	+0.71%	100
Jul 29, 2026	32.50	32.50	32.50	32.50	-0.67%	100
Jul 28, 2026	32.72	32.72	32.72	32.72	+0.18%	100
Jul 27, 2026	32.66	32.66	32.66	32.66	+0.09%	100
Jul 24, 2026	32.63	32.63	32.63	32.63	+0.09%	100
Jul 23, 2026	32.60	32.60	32.60	32.60	-0.55%	100
Jul 22, 2026	32.78	32.78	32.78	32.78	-0.03%	100
Jul 21, 2026	32.79	32.79	32.79	32.79	+0.37%	100
Jul 20, 2026	32.67	32.67	32.67	32.67	-0.06%	100
Jul 17, 2026	32.69	32.69	32.69	32.69	-0.34%	100
Jul 16, 2026	32.80	32.80	32.80	32.80	-0.21%	100
Jul 15, 2026	32.87	32.87	32.87	32.87	+0.15%	100
Jul 14, 2026	32.82	32.82	32.82	32.82	+0.21%	100
Jul 13, 2026	32.75	32.75	32.75	32.75	-0.30%	100
Jul 10, 2026	32.85	32.85	32.85	32.85	+0.18%	100
Jul 9, 2026	32.79	32.79	32.79	32.79	+0.34%	100
Jul 8, 2026	32.68	32.68	32.68	32.68	-0.09%	100
Jul 7, 2026	32.71	32.71	32.71	32.71	-0.15%	100
Jul 6, 2026	32.76	32.76	32.76	32.76	+0.37%	100
Jul 2, 2026	32.64	32.64	32.64	32.64	0.00%	100
Jul 1, 2026	32.64	32.64	32.64	32.64	-0.09%	100
Jun 30, 2026	32.67	32.67	32.67	32.67	+0.31%	100
Jun 29, 2026	32.55	32.57	32.55	32.57	+0.68%	200
Jun 26, 2026	32.35	32.35	32.35	32.35	-0.19%	200
Jun 25, 2026	32.45	32.45	32.41	32.41	0.00%	4.10K
Jun 24, 2026	32.41	32.41	32.41	32.41	-0.06%	0
Jun 23, 2026	32.43	32.43	32.43	32.43	-0.49%	0
Jun 22, 2026	32.59	32.59	32.59	32.59	-0.12%	0
Jun 18, 2026	32.63	32.63	32.63	32.63	+0.49%	0
Jun 17, 2026	32.47	32.47	32.47	32.47	-0.58%	0
Jun 16, 2026	32.66	32.66	32.66	32.66	-0.09%	0
Jun 15, 2026	32.69	32.69	32.69	32.69	+0.68%	0
Jun 12, 2026	32.47	32.47	32.47	32.47	+0.19%	0
Jun 11, 2026	32.41	32.41	32.41	32.41	+0.68%	0
Jun 10, 2026	32.19	32.19	32.19	32.19	-0.56%	0
Jun 9, 2026	32.37	32.37	32.37	32.37	-0.15%	0
Jun 8, 2026	32.42	32.42	32.42	32.42	+0.09%	0
Jun 5, 2026	32.39	32.39	32.39	32.39	-0.92%	0
Jun 4, 2026	32.69	32.69	32.69	32.69	+0.18%	0
Jun 3, 2026	32.63	32.63	32.63	32.63	-0.18%	100
Jun 2, 2026	32.69	32.69	32.69	32.69	+0.06%	0
Jun 1, 2026	32.67	32.67	32.67	32.67	0.00%	0
May 29, 2026	32.67	32.67	32.67	32.67	+0.15%	0
May 28, 2026	32.62	32.62	32.62	32.62	+0.22%	0
May 27, 2026	32.55	32.55	32.55	32.55	+0.03%	0
May 26, 2026	32.54	32.54	32.54	32.54	+0.25%	0
May 22, 2026	32.46	32.46	32.46	32.46	+0.12%	100
May 21, 2026	32.42	32.42	32.42	32.42	+0.09%	0
May 20, 2026	32.39	32.39	32.39	32.39	+0.43%	0
May 19, 2026	32.25	32.25	32.25	32.25	-0.25%	0
May 18, 2026	32.33	32.33	32.33	32.33	+0.03%	0
May 15, 2026	32.32	32.32	32.32	32.32	-0.37%	0
May 14, 2026	32.44	32.44	32.44	32.44	+0.25%	0
May 13, 2026	32.36	32.36	32.36	32.36	+0.15%	0
May 12, 2026	32.31	32.31	32.31	32.31	0.00%	0
May 11, 2026	32.31	32.31	32.31	32.31	0.00%	0
May 8, 2026	32.31	32.31	32.31	32.31	+0.34%	100
May 7, 2026	32.20	32.20	32.20	32.20	-0.12%	300
May 6, 2026	32.24	32.24	32.24	32.24	+0.50%	0
May 5, 2026	32.08	32.08	32.08	32.08	0.00%	100
May 4, 2026	31.97	32.08	31.97	32.08	+0.12%	100
May 1, 2026	32.04	32.04	32.04	32.04	—	100