Pacer S&P SmallCap 600 Quality FCF Aristocrats ETF (SCOW)
BATS: SCOW · Real-Time Price · USD
19.65
-0.36 (-1.80%)
Mar 6, 2026, 4:00 PM EST - Market closed
SCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.78% | 23 |
| Mar 5, 2026 | 19.94 | 20.01 | 19.94 | 20.01 | 20.01 | -1.34% | 113 |
| Mar 4, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.25 | 1.12% | 3 |
| Mar 3, 2026 | 19.79 | 20.05 | 19.79 | 20.05 | 20.03 | -0.24% | 162 |
| Mar 2, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.08 | 0.61% | 89 |
| Feb 27, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.96 | -1.51% | 12 |
| Feb 26, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.26 | 1.34% | 4 |
| Feb 25, 2026 | 19.79 | 20.02 | 19.79 | 20.02 | 19.99 | 0.54% | 158 |
| Feb 24, 2026 | 19.75 | 20.03 | 19.75 | 19.91 | 19.89 | 0.05% | 520 |
| Feb 23, 2026 | 20.05 | 20.05 | 19.90 | 19.90 | 19.88 | -1.15% | 5,432 |
| Feb 20, 2026 | 19.90 | 20.13 | 19.90 | 20.13 | 20.11 | 0.86% | 1,044 |
| Feb 19, 2026 | 19.98 | 20.05 | 19.90 | 19.96 | 19.94 | -0.18% | 7,904 |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -0.02% | 1 |
| Feb 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -0.07% | 31 |
| Feb 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.99 | 1.00% | 824 |
| Feb 12, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.79 | -2.49% | 27 |
| Feb 11, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.30 | -0.74% | - |
| Feb 10, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.45 | 0.01% | 25 |
| Feb 9, 2026 | 20.50 | 20.50 | 20.47 | 20.47 | 20.45 | -0.11% | 991 |
| Feb 6, 2026 | 20.45 | 20.49 | 20.45 | 20.49 | 20.47 | 2.82% | 102 |
| Feb 5, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.91 | 0.33% | - |
| Feb 4, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.84 | 1.83% | 58 |
| Feb 3, 2026 | 19.91 | 19.91 | 19.51 | 19.51 | 19.49 | -2.16% | 4,594 |
| Feb 2, 2026 | 19.96 | 19.96 | 19.94 | 19.94 | 19.92 | 0.53% | 2,500 |
| Jan 30, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.81 | -0.56% | 75 |
| Jan 29, 2026 | 19.93 | 19.95 | 19.92 | 19.95 | 19.92 | -0.26% | 346 |
| Jan 28, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 19.97 | -1.28% | 1,003 |
| Jan 27, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.23 | -0.38% | 18 |
| Jan 26, 2026 | 20.30 | 20.33 | 20.30 | 20.33 | 20.31 | 0.36% | 248 |
| Jan 23, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.24 | -1.38% | 5 |
| Jan 22, 2026 | 20.68 | 20.68 | 20.55 | 20.55 | 20.52 | 1.21% | 402 |
| Jan 21, 2026 | 20.12 | 20.30 | 20.12 | 20.30 | 20.28 | 2.03% | 2,013 |
| Jan 20, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.87 | -1.63% | 2,219 |
| Jan 16, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.20 | -0.20% | 110 |
| Jan 15, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.24 | 0.64% | 1 |
| Jan 14, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.11 | 0.16% | - |
| Jan 13, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.08 | -0.93% | 2 |
| Jan 12, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.27 | -0.45% | 26 |
| Jan 9, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.36 | 0.37% | 408 |
| Jan 8, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.28 | 1.24% | - |
| Jan 7, 2026 | 19.96 | 20.09 | 19.96 | 20.06 | 20.04 | -0.58% | 801 |
| Jan 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.16 | 0.42% | 56 |
| Jan 5, 2026 | 20.09 | 20.10 | 20.09 | 20.10 | 20.07 | 1.79% | 781 |
| Jan 2, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.72 | 0.34% | 8 |
| Dec 31, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.65 | -2.86% | - |
| Dec 30, 2025 | 20.40 | 20.40 | 20.26 | 20.26 | 20.23 | -1.35% | 479 |
| Dec 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.48 | -0.23% | 10 |
| Dec 26, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.52 | -0.04% | 16 |
| Dec 24, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.53 | 0.40% | 1 |
| Dec 23, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.45 | -0.51% | 2,602 |
| Dec 22, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.56 | 0.77% | 199 |
| Dec 19, 2025 | 20.44 | 20.46 | 20.44 | 20.46 | 20.40 | 0.21% | 125 |
| Dec 18, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.36 | 0.65% | - |
| Dec 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.23 | -0.16% | - |
| Dec 16, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.26 | -0.51% | 1 |
| Dec 15, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.36 | -0.49% | 61 |
| Dec 12, 2025 | 20.58 | 20.58 | 20.52 | 20.52 | 20.46 | -0.20% | 333 |
| Dec 11, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.50 | 1.00% | 5 |
| Dec 10, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.30 | 1.61% | 2 |
| Dec 9, 2025 | 20.07 | 20.07 | 20.04 | 20.04 | 19.98 | 0.35% | 495 |
| Dec 8, 2025 | 20.02 | 20.02 | 19.97 | 19.97 | 19.91 | -0.11% | 811 |
| Dec 5, 2025 | 20.06 | 20.06 | 19.99 | 19.99 | 19.93 | 0.21% | 348 |
| Dec 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.89 | -0.18% | 22 |
| Dec 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.92 | 1.13% | - |
| Dec 2, 2025 | 19.68 | 19.76 | 19.68 | 19.76 | 19.70 | 0.65% | 135 |
| Dec 1, 2025 | 19.76 | 19.76 | 19.63 | 19.63 | 19.57 | -0.43% | 231 |
| Nov 28, 2025 | 19.81 | 19.82 | 19.71 | 19.71 | 19.66 | -0.23% | 213 |
| Nov 26, 2025 | 19.91 | 19.91 | 19.76 | 19.76 | 19.70 | -0.13% | 102 |
| Nov 25, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.73 | 2.67% | - |
| Nov 24, 2025 | 19.24 | 19.27 | 19.24 | 19.27 | 19.22 | 0.54% | 102 |
| Nov 21, 2025 | 18.97 | 19.25 | 18.97 | 19.17 | 19.11 | 2.51% | 1,095 |
| Nov 20, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.64 | -1.01% | 201 |
| Nov 19, 2025 | 19.01 | 19.01 | 18.89 | 18.89 | 18.83 | -0.68% | 197 |
| Nov 18, 2025 | 18.90 | 19.02 | 18.90 | 19.02 | 18.96 | 0.26% | 220 |
| Nov 17, 2025 | 19.33 | 19.33 | 18.97 | 18.97 | 18.91 | -2.60% | 1,306 |
| Nov 14, 2025 | 19.35 | 19.51 | 19.35 | 19.47 | 19.42 | -0.22% | 558 |
| Nov 13, 2025 | 19.87 | 19.87 | 19.52 | 19.52 | 19.46 | -2.74% | 329 |
| Nov 12, 2025 | 20.18 | 20.18 | 20.07 | 20.07 | 20.01 | 0.27% | 324 |
| Nov 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.96 | 0.63% | 134 |
| Nov 10, 2025 | 19.77 | 19.89 | 19.77 | 19.89 | 19.83 | 1.31% | 209 |
| Nov 7, 2025 | 19.55 | 19.63 | 19.50 | 19.63 | 19.57 | -0.29% | 400 |
| Nov 6, 2025 | 19.76 | 19.76 | 19.69 | 19.69 | 19.63 | -0.51% | 173 |
| Nov 5, 2025 | 19.75 | 19.81 | 19.75 | 19.79 | 19.73 | 1.44% | 754 |
| Nov 4, 2025 | 19.60 | 19.60 | 19.51 | 19.51 | 19.45 | -1.35% | 246 |
| Nov 3, 2025 | 19.55 | 19.80 | 19.55 | 19.77 | 19.72 | 0.08% | 211 |
| Oct 31, 2025 | 19.81 | 19.81 | 19.70 | 19.76 | 19.70 | -0.25% | 5,056 |
| Oct 30, 2025 | 19.98 | 19.98 | 19.81 | 19.81 | 19.75 | -0.58% | 1,252 |
| Oct 29, 2025 | 20.13 | 20.13 | 19.92 | 19.92 | 19.87 | -3.70% | 115 |
| Oct 28, 2025 | 19.76 | 20.69 | 19.76 | 20.69 | 20.63 | -0.34% | 781 |
| Oct 27, 2025 | 20.78 | 20.78 | 20.76 | 20.76 | 20.70 | -0.16% | 215 |
| Oct 24, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.73 | 0.65% | 52 |
| Oct 23, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.60 | 1.04% | 174 |
| Oct 22, 2025 | 20.53 | 20.53 | 20.43 | 20.44 | 20.39 | -0.90% | 665 |
| Oct 21, 2025 | 20.64 | 20.64 | 20.63 | 20.63 | 20.57 | 0.41% | 451 |
| Oct 20, 2025 | 20.51 | 20.54 | 20.51 | 20.54 | 20.49 | 1.25% | 124 |
| Oct 17, 2025 | 20.25 | 20.29 | 20.25 | 20.29 | 20.23 | 0.34% | 404 |
| Oct 16, 2025 | 20.39 | 20.39 | 20.22 | 20.22 | 20.17 | -0.85% | 520 |
| Oct 15, 2025 | 20.55 | 20.55 | 20.40 | 20.40 | 20.34 | 0.34% | 306 |
| Oct 14, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.27 | 1.77% | 25 |
| Oct 13, 2025 | 19.85 | 19.97 | 19.85 | 19.97 | 19.92 | 1.35% | 356 |