Pacer Funds Trust - Metaurus US Large Cap Target Dividend 400 ETF (QDPL) Historical Stock Data
40.05 ↓0.03 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QDPL is up 0.00% a day on average. There have been 14 days where Pacer Funds Trust - Metaurus US Large Cap Target Dividend 400 ETF closed green and 16 days where QDPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 40.08 | 40.05 | ↓$0.03 (-0.07%) | 39.98 | 40.14 | 103.64K |
| 2024-12-04 | 39.97 | 40.08 | ↑$0.11 (0.28%) | 39.90 | 40.08 | 127K |
| 2024-12-03 | 39.82 | 39.86 | ↑$0.04 (0.10%) | 39.74 | 40.12 | 162.63K |
| 2024-12-02 | 39.80 | 39.79 | ↓$0.01 (-0.03%) | 39.75 | 39.88 | 164.93K |
| 2024-11-29 | 39.65 | 39.72 | ↑$0.07 (0.18%) | 39.62 | 39.82 | 60K |
| 2024-11-27 | 39.68 | 39.58 | ↓$0.10 (-0.25%) | 39.44 | 39.90 | 132.04K |
| 2024-11-26 | 39.58 | 39.67 | ↑$0.09 (0.23%) | 39.48 | 39.68 | 240.39K |
| 2024-11-25 | 39.60 | 39.49 | ↓$0.11 (-0.28%) | 39.33 | 39.68 | 123.41K |
| 2024-11-22 | 39.27 | 39.41 | ↑$0.14 (0.36%) | 39.24 | 39.41 | 105.90K |
| 2024-11-21 | 39.24 | 39.26 | ↑$0.02 (0.05%) | 38.89 | 39.49 | 148.78K |
| 2024-11-20 | 39.06 | 39.06 | ↑$0.00 (0.00%) | 38.75 | 39.06 | 126.38K |
| 2024-11-19 | 38.72 | 39.08 | ↑$0.36 (0.93%) | 38.67 | 39.22 | 124.18K |
| 2024-11-18 | 38.84 | 38.91 | ↑$0.07 (0.18%) | 38.78 | 39.00 | 195.30K |
| 2024-11-15 | 39.08 | 38.74 | ↓$0.34 (-0.87%) | 38.66 | 39.16 | 173.63K |
| 2024-11-14 | 39.52 | 39.30 | ↓$0.22 (-0.56%) | 39.18 | 39.62 | 249.39K |
| 2024-11-13 | 39.49 | 39.48 | ↓$0.01 (-0.03%) | 39.37 | 39.71 | 314.08K |
| 2024-11-12 | 39.57 | 39.46 | ↓$0.11 (-0.28%) | 39.31 | 39.60 | 215.94K |
| 2024-11-11 | 39.67 | 39.56 | ↓$0.11 (-0.28%) | 39.45 | 39.90 | 188.41K |
| 2024-11-08 | 39.41 | 39.66 | ↑$0.25 (0.63%) | 39.39 | 39.66 | 330.68K |
| 2024-11-07 | 39.24 | 39.40 | ↑$0.16 (0.41%) | 39.21 | 39.58 | 140.31K |
| 2024-11-06 | 38.91 | 39.10 | ↑$0.19 (0.49%) | 38.71 | 39.19 | 126.34K |
| 2024-11-05 | 37.87 | 38.24 | ↑$0.37 (0.98%) | 37.84 | 38.29 | 97.96K |
| 2024-11-04 | 37.88 | 37.77 | ↓$0.11 (-0.29%) | 37.65 | 37.93 | 76.97K |
| 2024-11-01 | 38.03 | 37.88 | ↓$0.15 (-0.39%) | 37.85 | 38.12 | 97.82K |
| 2024-10-31 | 38.17 | 37.92 | ↓$0.25 (-0.65%) | 37.60 | 38.17 | 136.98K |
| 2024-10-30 | 38.49 | 38.41 | ↓$0.08 (-0.21%) | 38.38 | 38.62 | 109.28K |
| 2024-10-29 | 38.45 | 38.51 | ↑$0.06 (0.16%) | 38.30 | 38.59 | 85.28K |
| 2024-10-28 | 38.52 | 38.46 | ↓$0.06 (-0.16%) | 38.43 | 38.56 | 118.50K |
| 2024-10-25 | 38.48 | 38.31 | ↓$0.17 (-0.44%) | 38.29 | 38.67 | 102.84K |
| 2024-10-24 | 38.41 | 38.38 | ↓$0.03 (-0.08%) | 38.21 | 38.41 | 130.60K |
Create an account or log in to view more rows.
$QDPL Algorithms are playing games
$QDPL CHUG CHUG CHUG
$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