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

QDPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.18	42.38	42.09	42.29	42.29	-1.03%	147,665
Feb 26, 2026	42.88	42.95	42.38	42.73	42.73	-0.54%	193,897
Feb 25, 2026	42.74	42.97	42.68	42.96	42.96	1.03%	221,295
Feb 24, 2026	42.21	42.66	42.21	42.52	42.52	0.64%	125,402
Feb 23, 2026	42.63	42.65	42.19	42.25	42.25	-1.26%	158,827
Feb 20, 2026	42.43	42.79	42.30	42.79	42.79	0.66%	168,976
Feb 19, 2026	42.37	42.54	42.27	42.51	42.51	-0.16%	195,485
Feb 18, 2026	42.43	42.72	42.37	42.58	42.58	0.26%	175,833
Feb 17, 2026	42.27	42.48	41.98	42.47	42.47	0.28%	158,170
Feb 13, 2026	42.31	42.56	42.10	42.35	42.35	0.09%	286,964
Feb 12, 2026	42.97	43.03	42.22	42.31	42.31	-1.26%	224,740
Feb 11, 2026	43.12	43.12	42.72	42.85	42.85	-0.02%	248,688
Feb 10, 2026	43.06	43.14	42.86	42.86	42.86	-0.46%	99,076
Feb 9, 2026	42.73	43.13	42.68	43.06	43.06	0.42%	200,530
Feb 6, 2026	42.27	42.92	42.27	42.88	42.88	1.85%	134,296
Feb 5, 2026	42.25	42.39	41.95	42.10	42.10	-1.17%	218,385
Feb 4, 2026	42.80	42.84	42.30	42.60	42.60	-0.47%	126,435
Feb 3, 2026	43.13	43.17	42.43	42.80	42.80	-0.51%	296,754
Feb 2, 2026	42.74	43.17	42.74	43.02	43.02	0.40%	231,190
Jan 30, 2026	42.85	42.99	42.61	42.85	42.85	-0.60%	335,718
Jan 29, 2026	43.28	43.28	42.62	43.11	42.96	-0.37%	227,006
Jan 28, 2026	43.31	43.38	43.13	43.27	43.12	-0.05%	120,331
Jan 27, 2026	43.14	43.31	43.08	43.29	43.14	0.49%	782,404
Jan 26, 2026	42.86	43.15	42.86	43.08	42.93	0.19%	188,490
Jan 23, 2026	42.80	43.00	42.66	43.00	42.86	0.42%	138,109
Jan 22, 2026	42.87	42.94	42.63	42.82	42.68	0.35%	141,095
Jan 21, 2026	42.26	42.81	42.21	42.67	42.53	1.09%	162,692
Jan 20, 2026	42.37	42.60	42.10	42.21	42.07	-1.81%	204,352
Jan 16, 2026	43.09	43.14	42.87	42.99	42.85	-0.16%	154,434
Jan 15, 2026	43.13	43.17	42.90	43.06	42.91	0.28%	166,094
Jan 14, 2026	42.89	42.94	42.64	42.94	42.80	-0.39%	177,060
Jan 13, 2026	43.19	43.19	42.96	43.11	42.96	-0.21%	148,231
Jan 12, 2026	42.93	43.24	42.92	43.20	43.05	0.14%	140,418
Jan 9, 2026	42.87	43.20	42.82	43.14	42.99	0.65%	112,879
Jan 8, 2026	42.80	42.91	42.72	42.86	42.72	-0.14%	189,644
Jan 7, 2026	43.04	43.14	42.83	42.92	42.78	-0.28%	182,829
Jan 6, 2026	42.79	43.06	42.76	43.04	42.90	0.56%	150,967
Jan 5, 2026	42.72	42.86	42.64	42.80	42.66	0.09%	152,200
Jan 2, 2026	42.65	42.76	42.32	42.76	42.62	0.66%	153,284
Dec 31, 2025	42.76	42.76	42.42	42.48	42.34	-0.86%	119,758
Dec 30, 2025	42.86	42.98	42.85	42.85	42.53	-0.21%	150,015
Dec 29, 2025	42.90	43.03	42.82	42.94	42.62	-0.30%	121,923
Dec 26, 2025	43.12	43.16	43.01	43.07	42.75	-0.12%	69,166
Dec 24, 2025	42.91	43.13	42.91	43.12	42.80	0.33%	47,096
Dec 23, 2025	42.69	42.98	42.69	42.98	42.66	0.47%	109,740
Dec 22, 2025	42.74	42.81	42.64	42.78	42.46	0.69%	174,074
Dec 19, 2025	42.48	42.56	42.32	42.49	42.17	-0.10%	120,704
Dec 18, 2025	42.23	42.53	42.04	42.53	42.21	1.67%	172,081
Dec 17, 2025	42.32	42.36	41.83	41.83	41.52	-1.88%	203,541
Dec 16, 2025	42.34	42.63	42.07	42.63	42.31	0.40%	179,442

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.