Pacer S&P SmallCap 600 Quality FCF Aristocrats ETF (SCOW)
BATS: SCOW · Real-Time Price · USD
20.23
-0.04 (-0.22%)
Jan 16, 2026, 4:00 PM EST - Market closed
SCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.20% | 110 |
| Jan 15, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.64% | 1 |
| Jan 14, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.16% | - |
| Jan 13, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.93% | 2 |
| Jan 12, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.45% | 26 |
| Jan 9, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.37% | 408 |
| Jan 8, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.24% | - |
| Jan 7, 2026 | 19.96 | 20.09 | 19.96 | 20.06 | 20.06 | -0.58% | 801 |
| Jan 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.42% | 56 |
| Jan 5, 2026 | 20.09 | 20.10 | 20.09 | 20.10 | 20.10 | 1.79% | 781 |
| Jan 2, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.34% | 8 |
| Dec 31, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.86% | - |
| Dec 30, 2025 | 20.40 | 20.40 | 20.26 | 20.26 | 20.26 | -1.35% | 479 |
| Dec 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.50 | -0.23% | 10 |
| Dec 26, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.55 | -0.04% | 16 |
| Dec 24, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.56 | 0.40% | 1 |
| Dec 23, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.48 | -0.51% | 2,602 |
| Dec 22, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.58 | 0.77% | 199 |
| Dec 19, 2025 | 20.44 | 20.46 | 20.44 | 20.46 | 20.42 | 0.21% | 125 |
| Dec 18, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.38 | 0.65% | - |
| Dec 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.25 | -0.16% | - |
| Dec 16, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.28 | -0.51% | 1 |
| Dec 15, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.39 | -0.49% | 61 |
| Dec 12, 2025 | 20.58 | 20.58 | 20.52 | 20.52 | 20.49 | -0.20% | 333 |
| Dec 11, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.53 | 1.00% | 5 |
| Dec 10, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.33 | 1.61% | 2 |
| Dec 9, 2025 | 20.07 | 20.07 | 20.04 | 20.04 | 20.00 | 0.35% | 495 |
| Dec 8, 2025 | 20.02 | 20.02 | 19.97 | 19.97 | 19.93 | -0.11% | 811 |
| Dec 5, 2025 | 20.06 | 20.06 | 19.99 | 19.99 | 19.95 | 0.21% | 348 |
| Dec 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.91 | -0.18% | 22 |
| Dec 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.95 | 1.13% | - |
| Dec 2, 2025 | 19.68 | 19.76 | 19.68 | 19.76 | 19.72 | 0.65% | 135 |
| Dec 1, 2025 | 19.76 | 19.76 | 19.63 | 19.63 | 19.60 | -0.43% | 231 |
| Nov 28, 2025 | 19.81 | 19.82 | 19.71 | 19.71 | 19.68 | -0.23% | 213 |
| Nov 26, 2025 | 19.91 | 19.91 | 19.76 | 19.76 | 19.73 | -0.13% | 102 |
| Nov 25, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.75 | 2.67% | - |
| Nov 24, 2025 | 19.24 | 19.27 | 19.24 | 19.27 | 19.24 | 0.54% | 102 |
| Nov 21, 2025 | 18.97 | 19.25 | 18.97 | 19.17 | 19.14 | 2.51% | 1,095 |
| Nov 20, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.67 | -1.01% | 201 |
| Nov 19, 2025 | 19.01 | 19.01 | 18.89 | 18.89 | 18.86 | -0.68% | 197 |
| Nov 18, 2025 | 18.90 | 19.02 | 18.90 | 19.02 | 18.98 | 0.26% | 220 |
| Nov 17, 2025 | 19.33 | 19.33 | 18.97 | 18.97 | 18.94 | -2.60% | 1,306 |
| Nov 14, 2025 | 19.35 | 19.51 | 19.35 | 19.47 | 19.44 | -0.22% | 558 |
| Nov 13, 2025 | 19.87 | 19.87 | 19.52 | 19.52 | 19.48 | -2.74% | 329 |
| Nov 12, 2025 | 20.18 | 20.18 | 20.07 | 20.07 | 20.03 | 0.27% | 324 |
| Nov 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.98 | 0.63% | 134 |
| Nov 10, 2025 | 19.77 | 19.89 | 19.77 | 19.89 | 19.85 | 1.31% | 209 |
| Nov 7, 2025 | 19.55 | 19.63 | 19.50 | 19.63 | 19.60 | -0.29% | 400 |
| Nov 6, 2025 | 19.76 | 19.76 | 19.69 | 19.69 | 19.65 | -0.51% | 173 |
| Nov 5, 2025 | 19.75 | 19.81 | 19.75 | 19.79 | 19.75 | 1.44% | 754 |