Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (QDPL)
NYSEARCA: QDPL · Real-Time Price · USD
41.74
+0.16 (0.38%)
Oct 17, 2025, 4:00 PM EDT - Market closed
QDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 41.49 | 41.84 | 41.38 | 41.74 | 41.74 | 0.38% | 131,820 |
| Oct 16, 2025 | 41.93 | 42.04 | 41.34 | 41.58 | 41.58 | -0.95% | 141,017 |
| Oct 15, 2025 | 41.92 | 42.09 | 41.49 | 41.98 | 41.98 | 0.94% | 104,340 |
| Oct 14, 2025 | 41.33 | 41.85 | 41.17 | 41.59 | 41.59 | -0.34% | 98,568 |
| Oct 13, 2025 | 41.59 | 41.80 | 41.50 | 41.73 | 41.73 | 1.34% | 81,775 |
| Oct 10, 2025 | 42.24 | 42.34 | 41.06 | 41.18 | 41.18 | -2.42% | 210,763 |
| Oct 9, 2025 | 42.32 | 42.32 | 42.05 | 42.20 | 42.20 | -0.24% | 111,803 |
| Oct 8, 2025 | 42.14 | 42.30 | 42.09 | 42.30 | 42.30 | 0.69% | 119,360 |
| Oct 7, 2025 | 42.26 | 42.28 | 41.95 | 42.01 | 42.01 | -0.54% | 127,028 |
| Oct 6, 2025 | 42.21 | 42.25 | 42.04 | 42.24 | 42.24 | 0.55% | 209,635 |
| Oct 3, 2025 | 42.07 | 42.28 | 41.99 | 42.01 | 42.01 | -0.17% | 123,665 |
| Oct 2, 2025 | 42.14 | 42.14 | 41.91 | 42.08 | 42.08 | 0.05% | 118,828 |
| Oct 1, 2025 | 41.76 | 42.10 | 41.70 | 42.06 | 42.06 | 0.38% | 143,042 |
| Sep 30, 2025 | 41.69 | 41.92 | 41.60 | 41.90 | 41.90 | -0.24% | 125,607 |
| Sep 29, 2025 | 42.04 | 42.06 | 41.86 | 42.00 | 41.76 | 0.24% | 107,427 |
| Sep 26, 2025 | 41.74 | 41.90 | 41.63 | 41.90 | 41.66 | 0.53% | 156,932 |
| Sep 25, 2025 | 41.66 | 41.74 | 41.44 | 41.68 | 41.44 | -0.41% | 474,294 |
| Sep 24, 2025 | 42.00 | 42.08 | 41.75 | 41.85 | 41.61 | -0.14% | 123,739 |
| Sep 23, 2025 | 42.16 | 42.22 | 41.87 | 41.91 | 41.67 | -0.45% | 168,654 |
| Sep 22, 2025 | 41.86 | 42.22 | 41.84 | 42.10 | 41.85 | 0.24% | 200,142 |
| Sep 19, 2025 | 41.92 | 42.02 | 41.77 | 42.00 | 41.76 | 0.31% | 123,171 |
| Sep 18, 2025 | 41.80 | 41.92 | 41.68 | 41.87 | 41.63 | -0.05% | 150,324 |
| Sep 17, 2025 | 41.70 | 41.89 | 41.37 | 41.89 | 41.65 | 0.67% | 307,323 |
| Sep 16, 2025 | 41.76 | 41.76 | 41.61 | 41.61 | 41.37 | -0.31% | 109,497 |
| Sep 15, 2025 | 41.65 | 41.74 | 41.62 | 41.74 | 41.50 | 0.48% | 134,879 |
| Sep 12, 2025 | 41.54 | 41.61 | 41.44 | 41.54 | 41.30 | -0.05% | 116,306 |
| Sep 11, 2025 | 41.35 | 41.58 | 41.28 | 41.56 | 41.32 | 0.78% | 123,727 |
| Sep 10, 2025 | 41.30 | 41.35 | 41.11 | 41.24 | 41.00 | 0.41% | 116,275 |
| Sep 9, 2025 | 41.06 | 41.17 | 40.92 | 41.07 | 40.83 | 0.10% | 492,580 |
| Sep 8, 2025 | 40.96 | 41.07 | 40.91 | 41.03 | 40.79 | 0.42% | 181,590 |
| Sep 5, 2025 | 41.18 | 41.20 | 40.69 | 40.86 | 40.62 | -0.49% | 133,386 |
| Sep 4, 2025 | 40.76 | 41.06 | 40.72 | 41.06 | 40.82 | 1.03% | 93,639 |
| Sep 3, 2025 | 40.66 | 40.75 | 40.51 | 40.64 | 40.40 | 0.44% | 89,708 |
| Sep 2, 2025 | 40.35 | 40.53 | 40.19 | 40.46 | 40.22 | -0.66% | 127,805 |
| Aug 29, 2025 | 40.95 | 40.96 | 40.67 | 40.73 | 40.49 | -1.09% | 125,974 |
| Aug 28, 2025 | 41.07 | 41.20 | 40.95 | 41.18 | 40.80 | 0.34% | 132,880 |
| Aug 27, 2025 | 40.91 | 41.09 | 40.90 | 41.04 | 40.66 | 0.20% | 200,950 |
| Aug 26, 2025 | 40.78 | 40.96 | 40.73 | 40.96 | 40.58 | 0.37% | 185,625 |
| Aug 25, 2025 | 40.88 | 40.96 | 40.76 | 40.81 | 40.43 | -0.37% | 383,914 |
| Aug 22, 2025 | 40.50 | 41.02 | 40.49 | 40.96 | 40.58 | 1.34% | 179,958 |
| Aug 21, 2025 | 40.44 | 40.52 | 40.29 | 40.42 | 40.05 | -0.12% | 158,849 |
| Aug 20, 2025 | 40.62 | 40.62 | 40.23 | 40.47 | 40.10 | -0.47% | 142,462 |
| Aug 19, 2025 | 40.83 | 40.88 | 40.52 | 40.66 | 40.29 | -0.49% | 125,763 |
| Aug 18, 2025 | 40.80 | 40.86 | 40.76 | 40.86 | 40.48 | 0.20% | 116,587 |
| Aug 15, 2025 | 40.98 | 40.98 | 40.77 | 40.78 | 40.40 | -0.20% | 121,083 |
| Aug 14, 2025 | 40.81 | 40.98 | 40.76 | 40.86 | 40.48 | -0.17% | 240,786 |
| Aug 13, 2025 | 40.92 | 40.98 | 40.78 | 40.93 | 40.55 | 0.32% | 305,896 |
| Aug 12, 2025 | 40.54 | 40.80 | 40.40 | 40.80 | 40.42 | 0.99% | 157,912 |
| Aug 11, 2025 | 40.48 | 40.56 | 40.32 | 40.40 | 40.03 | -0.20% | 129,426 |
| Aug 8, 2025 | 40.28 | 40.50 | 40.25 | 40.48 | 40.11 | 0.70% | 234,668 |