Skip to main content
Pacer S&P SmallCap 600 Quality FCF Aristocrats ETF (SCOW)
BATS: SCOW · Real-Time Price · USD
19.99
+0.04 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0620.0619.9919.9919.990.21%348
Dec 4, 202519.9519.9519.9519.9519.95-0.18%22
Dec 3, 202519.9819.9819.9819.9819.981.13%-
Dec 2, 202519.6819.7619.6819.7619.760.65%135
Dec 1, 202519.7619.7619.6319.6319.63-0.43%231
Nov 28, 202519.8119.8219.7119.7119.71-0.23%213
Nov 26, 202519.9119.9119.7619.7619.76-0.13%102
Nov 25, 202519.7819.7819.7819.7819.782.67%-
Nov 24, 202519.2419.2719.2419.2719.270.54%102
Nov 21, 202518.9719.2518.9719.1719.172.51%1,095
Nov 20, 202519.1019.1018.7018.7018.70-1.01%201
Nov 19, 202519.0119.0118.8918.8918.89-0.68%197
Nov 18, 202518.9019.0218.9019.0219.020.26%220
Nov 17, 202519.3319.3318.9718.9718.97-2.60%1,306
Nov 14, 202519.3519.5119.3519.4719.47-0.22%558
Nov 13, 202519.8719.8719.5219.5219.52-2.74%329
Nov 12, 202520.1820.1820.0720.0720.070.27%324
Nov 11, 202520.0120.0120.0120.0120.010.63%134
Nov 10, 202519.7719.8919.7719.8919.891.31%209
Nov 7, 202519.5519.6319.5019.6319.63-0.29%400
Nov 6, 202519.7619.7619.6919.6919.69-0.51%173
Nov 5, 202519.7519.8119.7519.7919.781.44%754
Nov 4, 202519.6019.6019.5119.5119.51-1.35%246
Nov 3, 202519.5519.8019.5519.7719.770.08%211
Oct 31, 202519.8119.8119.7019.7619.76-0.25%5,056
Oct 30, 202519.9819.9819.8119.8119.81-0.58%1,252
Oct 29, 202520.1320.1319.9219.9219.92-3.70%115
Oct 28, 202519.7620.6919.7620.6920.69-0.34%781
Oct 27, 202520.7820.7820.7620.7620.76-0.16%215
Oct 24, 202520.7920.7920.7920.7920.790.65%52
Oct 23, 202520.6620.6620.6620.6620.661.04%174
Oct 22, 202520.5320.5320.4320.4420.44-0.90%665
Oct 21, 202520.6420.6420.6320.6320.630.41%451
Oct 20, 202520.5120.5420.5120.5420.541.25%124
Oct 17, 202520.2520.2920.2520.2920.290.34%404
Oct 16, 202520.3920.3920.2220.2220.22-0.85%520
Oct 15, 202520.5520.5520.4020.4020.400.34%306
Oct 14, 202520.3320.3320.3320.3320.331.77%25
Oct 13, 202519.8519.9719.8519.9719.971.35%356
Oct 10, 202519.9419.9419.7119.7119.71-3.44%568
Oct 9, 202520.4220.4220.4120.4120.41-0.65%131
Oct 8, 202520.4820.5420.4820.5420.540.50%673
Oct 7, 202520.4020.4420.4020.4420.44-0.99%235
Oct 6, 202520.7520.7520.6420.6420.64-0.74%201
Oct 3, 202521.0421.0420.8020.8020.800.27%301
Oct 2, 202520.7420.7420.7420.7420.740.41%3
Oct 1, 202520.6620.6620.6620.6620.660.59%7
Sep 30, 202520.5820.5820.4020.5420.54-1.20%410
Sep 29, 202520.5720.7920.5720.7920.790.61%134
Sep 26, 202520.5820.6620.5820.6620.660.84%205