Pacer S&P SmallCap 600 Quality FCF Aristocrats ETF (SCOW)
BATS: SCOW · Real-Time Price · USD
19.09
-0.06 (-0.34%)
Mar 27, 2026, 4:00 PM EDT - Market closed
SCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.32% | 66 |
| Mar 26, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.85% | 6 |
| Mar 25, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.81% | 3 |
| Mar 24, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.22% | 14 |
| Mar 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.93% | 91 |
| Mar 20, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.11% | 59 |
| Mar 19, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.23 | 0.50% | 24 |
| Mar 18, 2026 | 19.27 | 19.27 | 19.14 | 19.14 | 19.14 | -1.25% | 663 |
| Mar 17, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.77% | 3 |
| Mar 16, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.44% | 191 |
| Mar 13, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 23 |
| Mar 12, 2026 | 19.25 | 19.34 | 19.15 | 19.15 | 19.15 | -1.59% | 2,396 |
| Mar 11, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.41% | 39 |
| Mar 10, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.87% | 41 |
| Mar 9, 2026 | 19.50 | 19.71 | 19.50 | 19.71 | 19.71 | 0.31% | 2,217 |
| 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 |