Pacer S&P SmallCap 600 Quality FCF Aristocrats ETF (SCOW)
BATS: SCOW · Real-Time Price · USD
19.99
+0.17 (0.88%)
Feb 13, 2026, 10:52 AM EST - Market open
SCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.50 | 20.50 | 19.93 | 19.93 | - | 0.57% | 2 |
| Feb 12, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -2.49% | 27 |
| Feb 11, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.74% | - |
| Feb 10, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.01% | 25 |
| Feb 9, 2026 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | -0.11% | 991 |
| Feb 6, 2026 | 20.45 | 20.49 | 20.45 | 20.49 | 20.49 | 2.82% | 102 |
| Feb 5, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.33% | - |
| Feb 4, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.83% | 58 |
| Feb 3, 2026 | 19.91 | 19.91 | 19.51 | 19.51 | 19.51 | -2.16% | 4,594 |
| Feb 2, 2026 | 19.96 | 19.96 | 19.94 | 19.94 | 19.94 | 0.53% | 2,500 |
| Jan 30, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.56% | 75 |
| Jan 29, 2026 | 19.93 | 19.95 | 19.92 | 19.95 | 19.95 | -0.26% | 346 |
| Jan 28, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | -1.28% | 1,003 |
| Jan 27, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.38% | 18 |
| Jan 26, 2026 | 20.30 | 20.33 | 20.30 | 20.33 | 20.33 | 0.36% | 248 |
| Jan 23, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.38% | 5 |
| Jan 22, 2026 | 20.68 | 20.68 | 20.55 | 20.55 | 20.55 | 1.21% | 402 |
| Jan 21, 2026 | 20.12 | 20.30 | 20.12 | 20.30 | 20.30 | 2.03% | 2,013 |
| Jan 20, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -1.63% | 2,219 |
| 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% | - |