Pacer Funds Trust - Metaurus US Large Cap Target Dividend 400 ETF (QDPL) Historical Stock Data
35.04 ↑0.10 (0.29%)
As of April 29, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, QDPL is down -0.17% a day on average. There have been 13 days where Pacer Funds Trust - Metaurus US Large Cap Target Dividend 400 ETF closed green and 17 days where QDPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 34.98 | 35.04 | ↑$0.06 (0.17%) | 34.90 | 35.11 | 80.88K |
| 2024-04-26 | 34.68 | 34.94 | ↑$0.26 (0.75%) | 34.61 | 35.00 | 42.41K |
| 2024-04-25 | 34.30 | 34.54 | ↑$0.24 (0.70%) | 34.21 | 34.58 | 44.76K |
| 2024-04-24 | 34.82 | 34.65 | ↓$0.17 (-0.49%) | 34.47 | 34.88 | 48.10K |
| 2024-04-23 | 34.48 | 34.65 | ↑$0.17 (0.49%) | 34.43 | 34.68 | 40.78K |
| 2024-04-22 | 34.07 | 34.28 | ↑$0.21 (0.62%) | 34.00 | 34.38 | 51.86K |
| 2024-04-19 | 34.26 | 33.97 | ↓$0.29 (-0.85%) | 33.88 | 34.26 | 39.15K |
| 2024-04-18 | 34.33 | 34.25 | ↓$0.08 (-0.23%) | 34.17 | 34.50 | 52.18K |
| 2024-04-17 | 34.59 | 34.30 | ↓$0.29 (-0.84%) | 34.20 | 34.62 | 45.75K |
| 2024-04-16 | 34.54 | 34.47 | ↓$0.07 (-0.20%) | 34.31 | 34.58 | 56.79K |
| 2024-04-15 | 35.16 | 34.58 | ↓$0.58 (-1.65%) | 34.51 | 35.21 | 39.83K |
| 2024-04-12 | 35.18 | 34.98 | ↓$0.20 (-0.57%) | 34.84 | 35.26 | 40.89K |
| 2024-04-11 | 35.25 | 35.39 | ↑$0.14 (0.40%) | 35.08 | 35.47 | 40.33K |
| 2024-04-10 | 35.23 | 35.19 | ↓$0.04 (-0.11%) | 35.03 | 35.27 | 63.35K |
| 2024-04-09 | 35.53 | 35.49 | ↓$0.04 (-0.11%) | 35.08 | 35.55 | 42.22K |
| 2024-04-08 | 35.44 | 35.45 | ↑$0.01 (0.03%) | 35.39 | 35.53 | 57.93K |
| 2024-04-05 | 35.32 | 35.47 | ↑$0.15 (0.42%) | 35.21 | 35.53 | 40.11K |
| 2024-04-04 | 35.80 | 35.12 | ↓$0.68 (-1.90%) | 35.05 | 35.80 | 105.64K |
| 2024-04-03 | 35.50 | 35.51 | ↑$0.01 (0.03%) | 35.32 | 35.59 | 75.85K |
| 2024-04-02 | 35.52 | 35.58 | ↑$0.06 (0.17%) | 35.23 | 35.58 | 70.41K |
| 2024-04-01 | 35.90 | 35.70 | ↓$0.20 (-0.56%) | 35.55 | 35.90 | 167.80K |
| 2024-03-28 | 35.84 | 35.80 | ↓$0.04 (-0.11%) | 35.60 | 35.84 | 179.84K |
| 2024-03-27 | 35.65 | 35.72 | ↑$0.07 (0.20%) | 35.46 | 35.72 | 55.36K |
| 2024-03-26 | 36.26 | 35.91 | ↓$0.35 (-0.97%) | 35.91 | 36.26 | 53.99K |
| 2024-03-25 | 36.10 | 36.03 | ↓$0.07 (-0.19%) | 36.00 | 36.10 | 57.94K |
| 2024-03-22 | 36.30 | 36.17 | ↓$0.13 (-0.36%) | 36.09 | 36.30 | 63.95K |
| 2024-03-21 | 36.34 | 36.21 | ↓$0.13 (-0.36%) | 36.15 | 36.34 | 125.94K |
| 2024-03-20 | 35.91 | 36.06 | ↑$0.15 (0.42%) | 35.74 | 36.06 | 48.47K |
| 2024-03-19 | 35.50 | 35.79 | ↑$0.29 (0.82%) | 35.50 | 35.83 | 86.50K |
| 2024-03-18 | 35.75 | 35.48 | ↓$0.27 (-0.76%) | 35.48 | 35.79 | 85.45K |
Create an account or log in to view more rows.
$QDPL red day ahead
$QDPL hi hi
$QDPL Holding
$QDPL what’s next bulls
$QDPL when's the offering?
$QDPL buying a share monday LFG
$QDPL Let’s goooo
$QDPL Holding Pattern
$QDPL LFFGG
$QDPL here to raid