Pacer S&P SmallCap 600 Quality FCF Aristocrats ETF (SCOW)
BATS: SCOW · Real-Time Price · USD
23.60
+0.12 (0.52%)
At close: Aug 27, 2026, 4:00 PM EDT
23.60
0.00 (0.00%)
After-hours: Aug 27, 2026, 4:10 PM EDT
SCOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 23.49 | 23.57 | 23.48 | 23.48 | - | - | 15 |
| Aug 26, 2026 | 23.58 | 23.60 | 23.48 | 23.48 | 23.48 | -0.27% | 1,997 |
| Aug 25, 2026 | 23.58 | 23.58 | 23.55 | 23.55 | 23.55 | -0.39% | 318 |
| Aug 24, 2026 | 23.60 | 23.64 | 23.59 | 23.64 | 23.64 | 0.52% | 1,231 |
| Aug 21, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.56% | 68 |
| Aug 20, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.97% | 15 |
| Aug 19, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.61 | 0.50% | 31 |
| Aug 18, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.17% | 78 |
| Aug 17, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.07% | 54 |
| Aug 14, 2026 | 23.72 | 23.82 | 23.72 | 23.79 | 23.79 | 0.35% | 2,313 |
| Aug 13, 2026 | 23.50 | 23.71 | 23.50 | 23.71 | 23.71 | 1.18% | 124 |
| Aug 12, 2026 | 23.28 | 23.43 | 23.28 | 23.43 | 23.43 | 0.31% | 246 |
| Aug 11, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.18% | 17 |
| Aug 10, 2026 | 23.46 | 23.46 | 23.40 | 23.40 | 23.40 | -0.56% | 122 |
| Aug 7, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.08% | 27 |
| Aug 6, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.21% | 18 |
| Aug 5, 2026 | 23.32 | 23.33 | 23.32 | 23.33 | 23.33 | -1.41% | 245 |
| Aug 4, 2026 | 23.44 | 23.67 | 23.44 | 23.67 | 23.67 | 2.09% | 318 |
| Aug 3, 2026 | 23.12 | 23.22 | 23.12 | 23.18 | 23.18 | 1.67% | 728 |
| Jul 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.12% | 27 |
| Jul 30, 2026 | 22.57 | 22.78 | 22.57 | 22.78 | 22.78 | 1.98% | 402 |
| Jul 29, 2026 | 22.51 | 22.51 | 22.33 | 22.33 | 22.33 | -0.36% | 175 |
| Jul 28, 2026 | 22.26 | 22.41 | 22.26 | 22.41 | 22.41 | 1.51% | 767 |
| Jul 27, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.76% | 14 |
| Jul 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.51% | 15 |
| Jul 23, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.70% | 23 |
| Jul 22, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.42% | 29 |
| Jul 21, 2026 | 22.03 | 22.05 | 22.03 | 22.05 | 22.05 | -0.27% | 377 |
| Jul 20, 2026 | 22.21 | 22.21 | 22.11 | 22.11 | 22.11 | -0.28% | 1,115 |
| Jul 17, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.00% | 113 |
| Jul 16, 2026 | 22.36 | 22.40 | 22.36 | 22.40 | 22.40 | 0.83% | 342 |
| Jul 15, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.72% | 78 |
| Jul 14, 2026 | 21.96 | 22.06 | 21.96 | 22.06 | 22.06 | 0.60% | 880 |
| Jul 13, 2026 | 22.25 | 22.25 | 21.93 | 21.93 | 21.93 | -0.34% | 3,324 |
| Jul 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.64% | 17 |
| Jul 9, 2026 | 21.81 | 21.86 | 21.81 | 21.86 | 21.86 | 1.07% | 369 |
| Jul 8, 2026 | 21.60 | 21.63 | 21.58 | 21.63 | 21.63 | -1.60% | 6,126 |
| Jul 7, 2026 | 22.00 | 22.02 | 21.98 | 21.98 | 21.98 | - | 4,020 |
| Jul 6, 2026 | 21.88 | 22.02 | 21.88 | 21.98 | 21.98 | 0.64% | 3,136 |
| Jul 2, 2026 | 21.83 | 21.84 | 21.83 | 21.84 | 21.84 | -0.42% | 132 |
| Jul 1, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.03% | 15 |
| Jun 30, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.18% | 117 |
| Jun 29, 2026 | 21.71 | 21.90 | 21.71 | 21.90 | 21.90 | 0.37% | 342 |
| Jun 26, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 2.06% | 104 |
| Jun 25, 2026 | 21.52 | 21.52 | 21.31 | 21.38 | 21.38 | 0.28% | 3,633 |
| Jun 24, 2026 | 21.29 | 21.45 | 21.29 | 21.32 | 21.32 | 1.19% | 608 |
| Jun 23, 2026 | 21.04 | 21.09 | 21.00 | 21.07 | 21.07 | 0.04% | 9,014 |
| Jun 22, 2026 | 21.08 | 21.08 | 21.06 | 21.06 | 21.06 | -0.51% | 312 |
| Jun 18, 2026 | 21.06 | 21.17 | 21.06 | 21.17 | 21.17 | 1.05% | 240 |
| Jun 17, 2026 | 21.38 | 21.39 | 20.95 | 20.95 | 20.95 | -1.68% | 679 |