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
May 30, 2025	38.14	38.26	37.79	38.14	-	0.10%	119,452
May 29, 2025	38.41	38.41	37.99	38.10	38.10	-0.05%	97,285
May 28, 2025	38.29	38.37	38.02	38.12	38.12	-0.10%	114,527
May 27, 2025	37.95	38.33	37.73	38.16	38.16	1.09%	120,543
May 23, 2025	37.38	37.75	36.34	37.75	37.75	0.13%	166,920
May 22, 2025	37.82	38.08	37.64	37.70	37.70	-0.79%	174,880
May 21, 2025	38.11	38.42	37.69	38.00	38.00	-1.30%	156,210
May 20, 2025	38.32	38.50	38.16	38.50	38.50	0.26%	179,788
May 19, 2025	38.08	38.64	38.07	38.40	38.40	0.08%	238,527
May 16, 2025	38.24	38.49	37.95	38.37	38.37	0.34%	101,929
May 15, 2025	37.92	38.25	37.85	38.24	38.24	0.68%	140,874
May 14, 2025	38.07	38.13	37.80	37.98	37.98	-0.18%	200,255
May 13, 2025	37.74	38.23	37.73	38.05	38.05	0.79%	256,758
May 12, 2025	37.68	37.78	37.36	37.75	37.75	2.39%	194,595
May 9, 2025	36.81	36.87	36.54	36.87	36.87	1.10%	124,545
May 8, 2025	36.64	37.02	36.47	36.47	36.47	0.80%	214,056
May 7, 2025	36.38	36.65	36.06	36.18	36.18	-0.52%	188,481
May 6, 2025	36.31	36.63	36.21	36.37	36.37	-0.30%	128,892
May 5, 2025	36.49	36.90	36.36	36.48	36.48	-0.65%	144,298
May 2, 2025	36.68	36.89	36.56	36.72	36.72	0.66%	200,466
May 1, 2025	36.37	36.69	36.15	36.48	36.48	1.50%	143,965
Apr 30, 2025	35.68	36.11	35.30	35.94	35.94	-0.28%	144,523
Apr 29, 2025	35.76	36.12	35.58	36.04	36.04	0.59%	147,823
Apr 28, 2025	35.80	36.08	35.50	35.83	35.83	0.14%	182,068
Apr 25, 2025	35.62	35.88	35.39	35.78	35.78	-0.08%	202,098
Apr 24, 2025	35.05	35.81	34.94	35.81	35.81	1.96%	194,179
Apr 23, 2025	35.23	35.60	34.85	35.12	35.12	1.80%	180,501
Apr 22, 2025	33.89	34.56	33.87	34.50	34.50	2.95%	320,114
Apr 21, 2025	34.02	34.09	33.27	33.51	33.51	-2.30%	172,235
Apr 17, 2025	34.37	34.75	34.23	34.30	34.30	0.53%	185,656
Apr 16, 2025	34.74	35.03	34.01	34.12	34.12	-3.29%	195,352
Apr 15, 2025	35.08	35.35	34.95	35.28	35.28	0.89%	193,275
Apr 14, 2025	35.34	35.47	34.76	34.97	34.97	0.17%	138,951
Apr 11, 2025	34.17	34.91	33.91	34.91	34.91	1.57%	238,565
Apr 10, 2025	34.55	34.82	33.39	34.37	34.37	-3.13%	280,361
Apr 9, 2025	32.34	35.53	32.23	35.48	35.48	9.30%	642,156
Apr 8, 2025	33.98	34.26	32.05	32.46	32.46	-0.98%	386,884
Apr 7, 2025	32.02	34.03	31.79	32.78	32.78	-0.97%	504,970
Apr 4, 2025	34.38	34.47	33.10	33.10	33.10	-5.86%	701,917
Apr 3, 2025	35.62	35.80	35.15	35.16	35.16	-4.61%	332,758
Apr 2, 2025	36.31	36.96	36.31	36.86	36.86	0.74%	221,754
Apr 1, 2025	36.40	36.70	36.18	36.59	36.59	0.19%	170,757
Mar 31, 2025	35.96	36.55	35.78	36.52	36.52	-0.73%	133,119
Mar 28, 2025	37.40	37.43	36.78	36.79	36.27	-1.95%	99,849
Mar 27, 2025	37.51	37.74	37.37	37.52	36.99	-0.16%	149,233
Mar 26, 2025	37.96	38.02	37.50	37.58	37.05	-0.95%	145,067
Mar 25, 2025	37.98	38.06	37.88	37.94	37.40	0.26%	109,414
Mar 24, 2025	37.71	37.95	37.69	37.84	37.30	1.42%	131,500
Mar 21, 2025	37.05	37.36	36.98	37.31	36.78	-0.03%	88,073
Mar 20, 2025	37.13	37.55	37.12	37.32	36.79	-0.21%	179,925

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.