Pacer S&P SmallCap 600 Quality FCF Aristocrats ETF (SCOW)
BATS: SCOW · Real-Time Price · USD
23.58
-0.02 (-0.08%)
Oct 26, 2026, 4:00 PM EDT - Market closed
SCOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.08% | 250 |
| Oct 23, 2026 | 23.62 | 23.62 | 23.60 | 23.60 | 23.60 | -0.30% | 7,208 |
| Oct 22, 2026 | 23.41 | 23.67 | 23.36 | 23.67 | 23.67 | 1.92% | 7,949 |
| Oct 21, 2026 | 23.29 | 23.29 | 23.22 | 23.22 | 23.22 | 0.29% | 167 |
| Oct 20, 2026 | 23.10 | 23.16 | 23.10 | 23.16 | 23.16 | 1.71% | 151 |
| Oct 19, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.35% | 11 |
| Oct 16, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.88% | 13 |
| Oct 15, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 2.36% | 14 |
| Oct 14, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.87% | 12 |
| Oct 13, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.69% | 15 |
| Oct 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.06% | 26 |
| Oct 9, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.10% | 19 |
| Oct 8, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.36% | 26 |
| Oct 7, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.57% | 28 |
| Oct 6, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.19% | 27 |
| Oct 5, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.51% | 15 |
| Oct 2, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.59% | 95 |
| Oct 1, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.90% | 16 |
| Sep 30, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.12% | 25 |
| Sep 29, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.08% | 18 |
| Sep 28, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.97% | 82 |
| Sep 25, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.10% | 17 |
| Sep 24, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.18% | 105 |
| Sep 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.40% | 58 |
| Sep 22, 2026 | 22.52 | 22.52 | 22.39 | 22.40 | 22.40 | 0.10% | 916 |
| Sep 21, 2026 | 22.43 | 22.44 | 22.38 | 22.38 | 22.38 | 0.27% | 4,555 |
| Sep 18, 2026 | 22.32 | 22.33 | 22.30 | 22.32 | 22.31 | -1.00% | 609 |
| Sep 17, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.08% | 16 |
| Sep 16, 2026 | 22.50 | 22.56 | 22.50 | 22.56 | 22.56 | -0.65% | 5,121 |
| Sep 15, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.89% | 17 |
| Sep 14, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.39% | 45 |
| Sep 11, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.64% | 42 |
| Sep 10, 2026 | 22.75 | 22.75 | 22.68 | 22.68 | 22.68 | -0.53% | 430 |
| Sep 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.55% | 21 |
| Sep 8, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.50% | 53 |
| Sep 4, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.62% | 58 |
| Sep 3, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.41 | 0.86% | 51 |
| Sep 2, 2026 | 23.18 | 23.25 | 23.18 | 23.25 | 23.22 | 0.69% | 118 |
| Sep 1, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | -0.91% | 18 |
| Aug 31, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.27 | -0.67% | 15 |
| Aug 28, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.42 | -0.60% | 17 |
| Aug 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.56 | 0.52% | 124 |
| Aug 26, 2026 | 23.58 | 23.60 | 23.48 | 23.48 | 23.44 | -0.27% | 1,997 |
| Aug 25, 2026 | 23.58 | 23.58 | 23.55 | 23.55 | 23.51 | -0.39% | 318 |
| Aug 24, 2026 | 23.60 | 23.64 | 23.59 | 23.64 | 23.60 | 0.52% | 1,231 |
| Aug 21, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.48 | 0.56% | 68 |
| Aug 20, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.35 | -0.97% | 15 |
| Aug 19, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.57 | 0.50% | 31 |
| Aug 18, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.46 | -0.17% | 78 |
| Aug 17, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.50 | -1.07% | 54 |