Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pacer S&p Small (SCOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 20.01 20.363 20.01 20.363 0
19th May 2026 (Tue) 20.01 20.01 20.01 19.948 196
18th May 2026 (Mon) 20.16 20.16 20.16 20.1084 1,201
15th May 2026 (Fri) 19.79 19.948 19.79 19.948 0
14th May 2026 (Thu) 19.79 19.79 19.78 20.0697 4
13th May 2026 (Wed) 20.30 20.30 19.8254 19.8254 0
12th May 2026 (Tue) 20.30 20.30 19.8192 19.8192 0
11th May 2026 (Mon) 20.30 20.30 20.30 20.1457 0
8th May 2026 (Fri) 20.50 20.50 20.477 20.477 70
7th May 2026 (Thu) 20.50 20.50 20.45 20.4556 362
6th May 2026 (Wed) 20.63 20.63 20.52 20.611 100
5th May 2026 (Tue) 20.55 20.62 20.55 20.62 320
4th May 2026 (Mon) 20.55 20.55 20.5389 20.5389 0
1st May 2026 (Fri) 20.55 20.55 20.55 20.7242 1,503
30th Apr 2026 (Thu) 20.57 20.57 20.57 20.5878 1,200
29th Apr 2026 (Wed) 20.48 20.4848 20.48 20.4848 0
28th Apr 2026 (Tue) 20.48 20.48 20.48 20.4444 300
27th Apr 2026 (Mon) 20.61 20.61 20.5514 20.5514 0
24th Apr 2026 (Fri) 20.61 20.61 20.4582 20.4582 14
23rd Apr 2026 (Thu) 20.61 20.61 20.61 20.4397 534
22nd Apr 2026 (Wed) 20.69 20.69 20.69 20.6675 0
21st Apr 2026 (Tue) 19.86 20.4909 19.86 20.4909 8
20th Apr 2026 (Mon) 19.86 20.4568 19.86 20.4568 3
17th Apr 2026 (Fri) 19.86 20.2851 19.86 20.2851 3
16th Apr 2026 (Thu) 19.86 19.9224 19.86 19.9224 0
15th Apr 2026 (Wed) 19.86 19.86 19.86 19.8984 503
14th Apr 2026 (Tue) 19.04 19.7869 19.04 19.7869 3
13th Apr 2026 (Mon) 19.04 19.7239 19.04 19.7239 3
10th Apr 2026 (Fri) 19.04 19.3992 19.04 19.3992 33
9th Apr 2026 (Thu) 19.04 19.5369 19.04 19.5369 3
8th Apr 2026 (Wed) 19.04 19.5432 19.04 19.5432 3
7th Apr 2026 (Tue) 19.04 19.2207 19.04 19.2207 0
6th Apr 2026 (Mon) 19.04 19.2684 19.04 19.2684 3
3rd Apr 2026 (Fri) 19.04 19.0823 19.04 19.0823 15
2nd Apr 2026 (Thu) 19.04 19.0823 19.04 19.0823 15
1st Apr 2026 (Wed) 19.04 19.0566 19.04 19.0566 3
31st Mar 2026 (Tue) 19.04 19.08 19.04 19.0336 0
30th Mar 2026 (Mon) 19.08 19.08 19.08 19.0851 103
27th Mar 2026 (Fri) 19.27 19.27 19.085 19.085 1
26th Mar 2026 (Thu) 19.27 19.27 19.1458 19.1458 2
25th Mar 2026 (Wed) 19.27 19.3107 19.27 19.3107 0
24th Mar 2026 (Tue) 19.27 19.27 19.1557 19.1557 3
23rd Mar 2026 (Mon) 19.27 19.27 19.199 19.199 15
FTSE 100 Latest
Value10,443.47
Change11.13