Pacer Funds Trust - Metaurus US Large Cap Target Dividend 400 ETF (QDPL) Historical Stock Data
30.07 ↑0.04 (0.14%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, QDPL is down -0.60% a day on average. There have been 11 days where Pacer Funds Trust - Metaurus US Large Cap Target Dividend 400 ETF closed green and 19 days where QDPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 30.15 | 30.07 | ↓$0.08 (-0.26%) | 29.61 | 30.15 | 8.10K |
| 2022-05-19 | 30.13 | 30.03 | ↓$0.10 (-0.33%) | 29.97 | 30.40 | 10.16K |
| 2022-05-18 | 31.00 | 30.36 | ↓$0.64 (-2.07%) | 30.30 | 31.00 | 7.51K |
| 2022-05-17 | 31.11 | 31.31 | ↑$0.20 (0.64%) | 31.06 | 31.31 | 49.16K |
| 2022-05-16 | 30.87 | 30.85 | ↓$0.02 (-0.05%) | 30.85 | 31.03 | 594 |
| 2022-05-13 | 30.86 | 30.86 | ↓$0.00 (-0.01%) | 30.86 | 30.92 | 1.13K |
| 2022-05-12 | 30.22 | 30.28 | ↑$0.06 (0.19%) | 29.91 | 30.28 | 12.53K |
| 2022-05-11 | 30.93 | 30.40 | ↓$0.53 (-1.72%) | 30.40 | 31.05 | 6.71K |
| 2022-05-10 | 31.09 | 30.85 | ↓$0.24 (-0.79%) | 30.63 | 31.14 | 4.38K |
| 2022-05-09 | 31.37 | 30.86 | ↓$0.51 (-1.62%) | 30.86 | 31.37 | 3.93K |
| 2022-05-06 | 31.78 | 31.69 | ↓$0.09 (-0.27%) | 31.69 | 31.89 | 2.38K |
| 2022-05-05 | 32.66 | 31.85 | ↓$0.81 (-2.49%) | 31.68 | 32.66 | 11.44K |
| 2022-05-04 | 32.13 | 32.80 | ↑$0.67 (2.09%) | 31.86 | 32.89 | 12.71K |
| 2022-05-03 | 31.97 | 31.99 | ↑$0.02 (0.06%) | 31.90 | 32.16 | 3.83K |
| 2022-05-02 | 31.80 | 31.84 | ↑$0.04 (0.13%) | 31.56 | 31.84 | 16K |
| 2022-04-29 | 33.67 | 31.74 | ↓$1.93 (-5.74%) | 31.74 | 33.67 | 6.62K |
| 2022-04-28 | 32.48 | 32.63 | ↑$0.15 (0.45%) | 32.08 | 32.76 | 6.73K |
| 2022-04-27 | 32.03 | 32.09 | ↑$0.06 (0.20%) | 32.02 | 32.30 | 7.22K |
| 2022-04-26 | 32.68 | 32.06 | ↓$0.62 (-1.89%) | 32.06 | 32.68 | 5.10K |
| 2022-04-25 | 32.52 | 32.82 | ↑$0.29 (0.91%) | 32.15 | 32.89 | 27.85K |
| 2022-04-22 | 33.31 | 32.74 | ↓$0.58 (-1.73%) | 32.74 | 33.40 | 23.67K |
| 2022-04-21 | 34.33 | 33.50 | ↓$0.83 (-2.43%) | 33.50 | 34.33 | 7.28K |
| 2022-04-20 | 34.13 | 33.91 | ↓$0.22 (-0.64%) | 33.85 | 34.13 | 12.09K |
| 2022-04-19 | 33.65 | 33.84 | ↑$0.20 (0.59%) | 33.65 | 33.91 | 35.87K |
| 2022-04-18 | 33.52 | 33.41 | ↓$0.11 (-0.33%) | 33.32 | 33.56 | 4.70K |
| 2022-04-14 | 33.59 | 33.52 | ↓$0.07 (-0.22%) | 33.52 | 33.78 | 3.06K |
| 2022-04-13 | 33.67 | 33.83 | ↑$0.16 (0.49%) | 33.67 | 33.84 | 5.20K |
| 2022-04-12 | 33.81 | 33.51 | ↓$0.30 (-0.88%) | 33.41 | 33.81 | 5.75K |
| 2022-04-11 | 33.79 | 33.63 | ↓$0.16 (-0.49%) | 33.63 | 33.87 | 4.66K |
| 2022-04-08 | 34.03 | 34.14 | ↑$0.11 (0.32%) | 34.03 | 34.38 | 4.67K |
Create an account or log in to view more rows.
$QDPL all’s I know is buy and hold… no expectations
$QDPL come on I wana jump up and down
$QDPL hows short doing? Keep short pls
we need your money.
$QDPL I hope I never have to work for anyone again after this
$QDPL about to pop IMHO
$QDPL take what we can get