MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCOW — Pacer S&P SmallCap 600 Quality FCF Aristocrats ETF
Cboe BZXPacer S&P SmallCap 600 Quality FCF Aristocrats ETF
$22.28
+0.11(+0.51%)
- O
- 22.28
- H
- 22.28
- L
- 22.28
- V
- 15
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.28
Period Return+10.74%
Period High$23.82
Period Low$18.70
Avg Daily Volume940
Total Trading Days277
SCOW — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | +$0.11 | +0.51% | 15 | $22.18 | $22.28 $22.28 |
| Oct 2, 2026 | $22.17 | $22.17 | $22.17 | $22.17 | +$0.13 | +0.59% | 95 | $22.25 | $22.17 $22.17 |
| Oct 1, 2026 | $22.04 | $22.04 | $22.04 | $22.04 | +$0.20 | +0.90% | 16 | $21.96 | $22.04 $22.04 |
| Sep 30, 2026 | $21.84 | $21.84 | $21.84 | $21.84 | $-0.03 | -0.12% | 25 | $21.93 | $21.84 $21.84 |
| Sep 29, 2026 | $21.87 | $21.87 | $21.87 | $21.87 | +$0.02 | +0.08% | 18 | $21.79 | $21.87 $21.87 |
| Sep 28, 2026 | $21.85 | $21.85 | $21.85 | $21.85 | $-0.21 | -0.97% | 82 | $21.90 | $21.85 $21.85 |
| Sep 25, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | +$0.02 | +0.10% | 17 | $22.05 | $22.07 $22.07 |
| Sep 24, 2026 | $22.04 | $22.04 | $22.04 | $22.04 | $-0.04 | -0.18% | 105 | $22.00 | $22.04 $22.04 |
| Sep 23, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | $-0.31 | -1.40% | 58 | $22.17 | $22.08 $22.08 |
| Sep 22, 2026 | $22.52 | $22.52 | $22.39 | $22.40 | +$0.02 | +0.10% | 916 | $22.45 | $22.39 $22.52 |
| Sep 21, 2026 | $22.43 | $22.44 | $22.38 | $22.38 | +$0.06 | +0.27% | 4,555 | $22.44 | $22.38 $22.44 |
| Sep 18, 2026 | $22.32 | $22.33 | $22.30 | $22.31 | $-0.22 | -1.00% | 610 | $22.32 | $22.30 $22.33 |
| Sep 17, 2026 | $22.54 | $22.54 | $22.54 | $22.54 | $-0.02 | -0.08% | 16 | $22.62 | $22.54 $22.54 |
| Sep 16, 2026 | $22.50 | $22.56 | $22.50 | $22.56 | $-0.15 | -0.65% | 5,121 | $22.50 | $22.50 $22.56 |
| Sep 15, 2026 | $22.71 | $22.71 | $22.71 | $22.71 | $-0.20 | -0.89% | 17 | $22.68 | $22.71 $22.71 |
| Sep 14, 2026 | $22.91 | $22.91 | $22.91 | $22.91 | +$0.09 | +0.39% | 45 | $22.87 | $22.91 $22.91 |
| Sep 11, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | +$0.14 | +0.64% | 42 | $22.85 | $22.82 $22.82 |
| Sep 10, 2026 | $22.75 | $22.75 | $22.68 | $22.68 | $-0.12 | -0.53% | 430 | $22.74 | $22.68 $22.75 |
| Sep 9, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | $-0.13 | -0.55% | 21 | $22.86 | $22.80 $22.80 |
| Sep 8, 2026 | $22.92 | $22.92 | $22.92 | $22.92 | $-0.35 | -1.50% | 53 | $23.00 | $22.92 $22.92 |
| Sep 4, 2026 | $23.27 | $23.27 | $23.27 | $23.27 | $-0.14 | -0.62% | 58 | $23.28 | $23.27 $23.27 |
| Sep 3, 2026 | $23.41 | $23.41 | $23.41 | $23.41 | +$0.16 | +0.69% | 51 | $23.39 | $23.41 $23.41 |
| Sep 2, 2026 | $23.18 | $23.25 | $23.18 | $23.25 | +$0.16 | +0.69% | 118 | $23.19 | $23.18 $23.25 |
| Sep 1, 2026 | $23.09 | $23.09 | $23.09 | $23.09 | $-0.21 | -0.91% | 18 | $23.20 | $23.09 $23.09 |
| Aug 31, 2026 | $23.31 | $23.31 | $23.31 | $23.31 | $-0.16 | -0.67% | 15 | $23.35 | $23.31 $23.31 |
| Aug 28, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | $-0.14 | -0.60% | 17 | $23.58 | $23.46 $23.46 |
| Aug 27, 2026 | $23.60 | $23.60 | $23.60 | $23.60 | +$0.12 | +0.52% | 124 | $23.56 | $23.60 $23.60 |
| Aug 26, 2026 | $23.58 | $23.60 | $23.48 | $23.48 | $-0.06 | -0.27% | 1,997 | $23.59 | $23.48 $23.60 |
| Aug 25, 2026 | $23.58 | $23.58 | $23.55 | $23.55 | $-0.09 | -0.39% | 318 | $23.58 | $23.55 $23.58 |
| Aug 24, 2026 | $23.60 | $23.64 | $23.59 | $23.64 | +$0.12 | +0.52% | 1,232 | $23.61 | $23.59 $23.64 |