Pacer S&P SmallCap 600 Quality FCF Aristocrats ETF (SCOW)
BATS: SCOW · Real-Time Price · USD
20.53
-0.05 (-0.23%)
Dec 29, 2025, 4:00 PM EST - Market closed
SCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | - | -0.23% | 10 |
| Dec 26, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.04% | 16 |
| Dec 24, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.40% | 1 |
| Dec 23, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.51% | 2,602 |
| Dec 22, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.77% | 199 |
| Dec 19, 2025 | 20.44 | 20.46 | 20.44 | 20.46 | 20.46 | 0.21% | 125 |
| Dec 18, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.65% | - |
| Dec 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.16% | - |
| Dec 16, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.51% | 1 |
| Dec 15, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.49% | 61 |
| Dec 12, 2025 | 20.58 | 20.58 | 20.52 | 20.52 | 20.52 | -0.20% | 333 |
| Dec 11, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.00% | 5 |
| Dec 10, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.61% | 2 |
| Dec 9, 2025 | 20.07 | 20.07 | 20.04 | 20.04 | 20.04 | 0.35% | 495 |
| Dec 8, 2025 | 20.02 | 20.02 | 19.97 | 19.97 | 19.97 | -0.11% | 811 |
| 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 |