Pacer S&P SmallCap 600 Quality FCF Aristocrats ETF (SCOW)

SCOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	21.47	21.47	21.31	21.31	21.31	0.06%	130
Jun 15, 2026	21.44	21.44	21.30	21.30	21.29	-0.14%	609
Jun 12, 2026	21.21	21.46	21.21	21.33	21.32	0.29%	3,589
Jun 11, 2026	20.94	21.26	20.85	21.26	21.26	2.05%	878
Jun 10, 2026	20.96	21.16	20.84	20.84	20.84	-0.24%	8,427
Jun 9, 2026	21.18	21.18	20.89	20.89	20.89	0.45%	3,015
Jun 8, 2026	20.79	20.79	20.79	20.79	20.79	0.62%	12
Jun 5, 2026	20.79	20.79	20.67	20.67	20.66	-2.43%	1,009
Jun 4, 2026	21.09	21.20	21.09	21.18	21.18	1.22%	1,132
Jun 3, 2026	20.99	20.99	20.95	20.95	20.92	-1.46%	190
Jun 2, 2026	21.20	21.27	21.18	21.26	21.23	0.50%	618
Jun 1, 2026	20.95	21.16	20.95	21.16	21.13	0.98%	406
May 29, 2026	20.98	20.98	20.95	20.95	20.92	-0.14%	107
May 28, 2026	20.98	20.98	20.98	20.98	20.95	0.46%	961
May 27, 2026	21.55	21.55	20.88	20.88	20.86	-0.11%	12,931
May 26, 2026	20.91	20.91	20.91	20.91	20.88	0.91%	150
May 22, 2026	20.72	20.72	20.72	20.72	20.69	1.31%	40
May 21, 2026	20.45	20.45	20.45	20.45	20.42	0.43%	216
May 20, 2026	20.31	20.36	20.30	20.36	20.34	2.08%	3,323
May 19, 2026	20.01	20.01	19.95	19.95	19.92	-0.80%	205
May 18, 2026	20.16	20.16	20.11	20.11	20.08	0.80%	10,765
May 15, 2026	19.98	19.98	19.95	19.95	19.92	-0.61%	536
May 14, 2026	19.78	20.09	19.78	20.07	20.04	1.23%	1,271
May 13, 2026	19.83	19.83	19.83	19.83	19.80	0.03%	26
May 12, 2026	19.82	19.82	19.82	19.82	19.79	-1.62%	12
May 11, 2026	20.30	20.30	20.15	20.15	20.12	-1.62%	613
May 8, 2026	20.48	20.48	20.48	20.48	20.45	0.10%	76
May 7, 2026	20.50	20.52	20.45	20.46	20.43	-0.75%	1,446
May 6, 2026	20.63	20.63	20.52	20.61	20.59	-0.04%	2,878
May 5, 2026	20.55	20.62	20.55	20.62	20.59	0.39%	325
May 4, 2026	20.52	20.54	20.52	20.54	20.51	-0.89%	3,238
May 1, 2026	20.55	20.72	20.55	20.72	20.70	0.66%	6,964
Apr 30, 2026	20.58	20.59	20.57	20.59	20.56	0.50%	9,906
Apr 29, 2026	20.49	20.49	20.49	20.49	20.46	0.20%	6
Apr 28, 2026	20.52	20.52	20.44	20.44	20.42	-0.52%	896
Apr 27, 2026	20.55	20.55	20.55	20.55	20.53	0.46%	37
Apr 24, 2026	20.46	20.46	20.46	20.46	20.43	0.09%	19
Apr 23, 2026	20.57	20.61	20.44	20.44	20.41	-1.10%	864
Apr 22, 2026	20.69	20.69	20.67	20.67	20.64	0.86%	698
Apr 21, 2026	20.49	20.49	20.49	20.49	20.47	0.17%	156
Apr 20, 2026	20.46	20.46	20.46	20.46	20.43	0.85%	7
Apr 17, 2026	20.29	20.29	20.29	20.29	20.26	1.82%	28
Apr 16, 2026	19.92	19.92	19.92	19.92	19.90	0.12%	261
Apr 15, 2026	19.86	19.90	19.86	19.90	19.87	0.56%	508
Apr 14, 2026	19.79	19.79	19.79	19.79	19.76	0.32%	7
Apr 13, 2026	19.65	19.72	19.65	19.72	19.70	1.67%	277
Apr 10, 2026	19.45	19.45	19.40	19.40	19.38	-0.70%	145
Apr 9, 2026	19.54	19.54	19.54	19.54	19.51	-0.03%	5

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.