Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	42.76	42.76	42.42	42.48	119,758	-0.19(-0.45%)
Dec 30, 2025	42.68	42.80	42.67	42.67	150,637	-0.09(-0.21%)
Dec 29, 2025	42.72	42.85	42.64	42.76	122,428	-0.13(-0.30%)
Dec 26, 2025	42.94	42.98	42.83	42.89	69,452	-0.05(-0.12%)
Dec 24, 2025	42.73	42.95	42.73	42.94	47,291	+0.14(+0.33%)
Dec 23, 2025	42.51	42.80	42.51	42.80	110,195	+0.20(+0.47%)
Dec 22, 2025	42.56	42.63	42.46	42.60	174,796	+0.29(+0.69%)
Dec 19, 2025	42.30	42.38	42.15	42.31	121,204	-0.04(-0.10%)
Dec 18, 2025	42.06	42.35	41.87	42.35	172,794	+0.70(+1.67%)
Dec 17, 2025	42.15	42.18	41.66	41.66	204,385	-0.80(-1.88%)
Dec 16, 2025	42.17	42.45	41.90	42.45	180,184	+0.17(+0.40%)
Dec 15, 2025	42.53	42.53	42.16	42.28	113,617	-0.04(-0.09%)
Dec 12, 2025	42.68	42.68	42.15	42.32	103,148	-0.42(-0.98%)
Dec 11, 2025	42.48	42.74	42.33	42.74	109,515	+0.13(+0.32%)
Dec 10, 2025	42.34	42.70	42.24	42.61	138,270	+0.22(+0.53%)
Dec 09, 2025	42.32	42.50	42.32	42.38	204,680	-0.02(-0.05%)
Dec 08, 2025	42.54	42.54	42.24	42.40	156,002	-0.12(-0.28%)
Dec 05, 2025	42.48	42.66	42.42	42.52	94,634	+0.06(+0.14%)
Dec 04, 2025	42.49	42.49	42.24	42.46	160,400	+0.04(+0.09%)
Dec 03, 2025	42.22	42.48	42.17	42.42	126,053	+0.13(+0.31%)
Dec 02, 2025	42.27	42.43	42.11	42.29	165,524	+0.09(+0.21%)
Dec 01, 2025	42.11	42.34	42.09	42.20	117,989	-0.18(-0.42%)
Nov 28, 2025	42.21	42.38	42.14	42.38	48,024	+0.31(+0.74%)
Nov 26, 2025	42.03	42.30	41.99	42.07	124,323	-0.17(-0.40%)
Nov 25, 2025	41.51	42.24	41.31	42.24	146,685	+0.70(+1.69%)
Nov 24, 2025	41.17	41.58	41.11	41.54	130,422	+0.69(+1.70%)
Nov 21, 2025	40.74	41.25	40.46	40.85	175,843	+0.23(+0.56%)
Nov 20, 2025	41.77	41.91	40.53	40.62	220,090	-0.58(-1.42%)
Nov 19, 2025	41.06	41.38	40.95	41.20	100,659	+0.04(+0.10%)
Nov 18, 2025	41.14	42.16	40.78	41.16	225,554	-0.20(-0.48%)
Nov 17, 2025	41.57	41.78	41.15	41.36	101,041	-0.38(-0.90%)
Nov 14, 2025	41.27	41.92	41.22	41.74	123,368	+0.00(+0.00%)
Nov 13, 2025	42.12	42.18	41.62	41.74	122,159	-0.57(-1.36%)
Nov 12, 2025	42.39	42.45	42.20	42.31	83,828	+0.04(+0.09%)
Nov 11, 2025	42.16	42.37	42.05	42.27	133,953	+0.08(+0.19%)
Nov 10, 2025	42.00	42.29	41.87	42.19	135,800	+0.61(+1.48%)
Nov 07, 2025	41.42	41.62	41.06	41.58	240,125	+0.02(+0.05%)
Nov 06, 2025	41.97	41.99	41.52	41.56	118,019	-0.38(-0.90%)
Nov 05, 2025	41.83	42.19	41.83	41.94	120,454	+0.08(+0.19%)
Nov 04, 2025	41.94	42.17	41.84	41.86	143,928	-0.45(-1.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (NY:QDPL)

Historical Prices

Sections

Services

Contact Information

Follow Us