Pacer S&P SmallCap 600 Quality FCF Aristocrats ETF (SCOW)
BATS: SCOW · Real-Time Price · USD
19.99
+0.04 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
SCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.06 | 20.06 | 19.99 | 19.99 | 19.99 | 0.21% | 348 |
| Dec 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.18% | 22 |
| Dec 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.13% | - |
| Dec 2, 2025 | 19.68 | 19.76 | 19.68 | 19.76 | 19.76 | 0.65% | 135 |
| Dec 1, 2025 | 19.76 | 19.76 | 19.63 | 19.63 | 19.63 | -0.43% | 231 |
| Nov 28, 2025 | 19.81 | 19.82 | 19.71 | 19.71 | 19.71 | -0.23% | 213 |
| Nov 26, 2025 | 19.91 | 19.91 | 19.76 | 19.76 | 19.76 | -0.13% | 102 |
| Nov 25, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 2.67% | - |
| Nov 24, 2025 | 19.24 | 19.27 | 19.24 | 19.27 | 19.27 | 0.54% | 102 |
| Nov 21, 2025 | 18.97 | 19.25 | 18.97 | 19.17 | 19.17 | 2.51% | 1,095 |
| Nov 20, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | -1.01% | 201 |
| Nov 19, 2025 | 19.01 | 19.01 | 18.89 | 18.89 | 18.89 | -0.68% | 197 |
| Nov 18, 2025 | 18.90 | 19.02 | 18.90 | 19.02 | 19.02 | 0.26% | 220 |
| Nov 17, 2025 | 19.33 | 19.33 | 18.97 | 18.97 | 18.97 | -2.60% | 1,306 |
| Nov 14, 2025 | 19.35 | 19.51 | 19.35 | 19.47 | 19.47 | -0.22% | 558 |
| Nov 13, 2025 | 19.87 | 19.87 | 19.52 | 19.52 | 19.52 | -2.74% | 329 |
| Nov 12, 2025 | 20.18 | 20.18 | 20.07 | 20.07 | 20.07 | 0.27% | 324 |
| Nov 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.63% | 134 |
| Nov 10, 2025 | 19.77 | 19.89 | 19.77 | 19.89 | 19.89 | 1.31% | 209 |
| Nov 7, 2025 | 19.55 | 19.63 | 19.50 | 19.63 | 19.63 | -0.29% | 400 |
| Nov 6, 2025 | 19.76 | 19.76 | 19.69 | 19.69 | 19.69 | -0.51% | 173 |
| Nov 5, 2025 | 19.75 | 19.81 | 19.75 | 19.79 | 19.78 | 1.44% | 754 |
| Nov 4, 2025 | 19.60 | 19.60 | 19.51 | 19.51 | 19.51 | -1.35% | 246 |
| Nov 3, 2025 | 19.55 | 19.80 | 19.55 | 19.77 | 19.77 | 0.08% | 211 |
| Oct 31, 2025 | 19.81 | 19.81 | 19.70 | 19.76 | 19.76 | -0.25% | 5,056 |
| Oct 30, 2025 | 19.98 | 19.98 | 19.81 | 19.81 | 19.81 | -0.58% | 1,252 |
| Oct 29, 2025 | 20.13 | 20.13 | 19.92 | 19.92 | 19.92 | -3.70% | 115 |
| Oct 28, 2025 | 19.76 | 20.69 | 19.76 | 20.69 | 20.69 | -0.34% | 781 |
| Oct 27, 2025 | 20.78 | 20.78 | 20.76 | 20.76 | 20.76 | -0.16% | 215 |
| Oct 24, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.65% | 52 |
| Oct 23, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.04% | 174 |
| Oct 22, 2025 | 20.53 | 20.53 | 20.43 | 20.44 | 20.44 | -0.90% | 665 |
| Oct 21, 2025 | 20.64 | 20.64 | 20.63 | 20.63 | 20.63 | 0.41% | 451 |
| Oct 20, 2025 | 20.51 | 20.54 | 20.51 | 20.54 | 20.54 | 1.25% | 124 |
| Oct 17, 2025 | 20.25 | 20.29 | 20.25 | 20.29 | 20.29 | 0.34% | 404 |
| Oct 16, 2025 | 20.39 | 20.39 | 20.22 | 20.22 | 20.22 | -0.85% | 520 |
| Oct 15, 2025 | 20.55 | 20.55 | 20.40 | 20.40 | 20.40 | 0.34% | 306 |
| Oct 14, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.77% | 25 |
| Oct 13, 2025 | 19.85 | 19.97 | 19.85 | 19.97 | 19.97 | 1.35% | 356 |
| Oct 10, 2025 | 19.94 | 19.94 | 19.71 | 19.71 | 19.71 | -3.44% | 568 |
| Oct 9, 2025 | 20.42 | 20.42 | 20.41 | 20.41 | 20.41 | -0.65% | 131 |
| Oct 8, 2025 | 20.48 | 20.54 | 20.48 | 20.54 | 20.54 | 0.50% | 673 |
| Oct 7, 2025 | 20.40 | 20.44 | 20.40 | 20.44 | 20.44 | -0.99% | 235 |
| Oct 6, 2025 | 20.75 | 20.75 | 20.64 | 20.64 | 20.64 | -0.74% | 201 |
| Oct 3, 2025 | 21.04 | 21.04 | 20.80 | 20.80 | 20.80 | 0.27% | 301 |
| Oct 2, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.41% | 3 |
| Oct 1, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.59% | 7 |
| Sep 30, 2025 | 20.58 | 20.58 | 20.40 | 20.54 | 20.54 | -1.20% | 410 |
| Sep 29, 2025 | 20.57 | 20.79 | 20.57 | 20.79 | 20.79 | 0.61% | 134 |
| Sep 26, 2025 | 20.58 | 20.66 | 20.58 | 20.66 | 20.66 | 0.84% | 205 |
| Sep 25, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.25% | 19 |
| Sep 24, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.29% | 115 |
| Sep 23, 2025 | 20.85 | 20.85 | 20.66 | 20.69 | 20.69 | 0.08% | 507 |
| Sep 22, 2025 | 20.58 | 20.67 | 20.58 | 20.67 | 20.67 | 0.48% | 124 |
| Sep 19, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.86% | 34 |
| Sep 18, 2025 | 20.62 | 20.75 | 20.57 | 20.75 | 20.75 | 2.44% | 1,136 |
| Sep 17, 2025 | 20.39 | 20.65 | 20.25 | 20.25 | 20.25 | 0.46% | 1,083 |
| Sep 16, 2025 | 20.13 | 20.16 | 20.13 | 20.16 | 20.16 | 0.37% | 233 |
| Sep 15, 2025 | 20.21 | 20.21 | 20.09 | 20.09 | 20.09 | -0.54% | 1,338 |
| Sep 12, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -1.46% | 1,475 |
| Sep 11, 2025 | 20.43 | 20.50 | 20.43 | 20.50 | 20.50 | 2.29% | 770 |
| Sep 10, 2025 | 20.02 | 20.06 | 19.94 | 20.04 | 20.04 | -0.60% | 5,824 |
| Sep 9, 2025 | 20.57 | 20.57 | 20.09 | 20.16 | 20.16 | -0.75% | 3,393 |
| Sep 8, 2025 | 20.27 | 20.32 | 20.27 | 20.31 | 20.31 | 0.66% | 4,924 |
| Sep 5, 2025 | 20.29 | 20.29 | 20.18 | 20.18 | 20.18 | -0.01% | 205 |
| Sep 4, 2025 | 20.08 | 20.18 | 20.07 | 20.18 | 20.18 | 1.24% | 530 |
| Sep 3, 2025 | 19.98 | 20.00 | 19.92 | 19.93 | 19.93 | -0.05% | 25,205 |
| Sep 2, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.63% | 108 |
| Aug 29, 2025 | 20.08 | 20.08 | 20.07 | 20.07 | 20.07 | -0.26% | 231 |