Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (QDPL)
NYSEARCA: QDPL · Real-Time Price · USD
36.52
-0.27 (-0.73%)
At close: Mar 31, 2025, 4:00 PM
36.61
+0.09 (0.24%)
After-hours: Mar 31, 2025, 8:00 PM EDT
QDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 37.13 | 37.62 | 37.06 | 37.40 | 36.87 | 1.14% | 164,393 |
| Mar 18, 2025 | 37.25 | 37.25 | 36.88 | 36.98 | 36.45 | -0.80% | 158,551 |
| Mar 17, 2025 | 37.12 | 37.51 | 37.10 | 37.28 | 36.75 | 0.32% | 248,069 |
| Mar 14, 2025 | 36.74 | 37.16 | 36.70 | 37.16 | 36.63 | 1.81% | 94,989 |
| Mar 13, 2025 | 36.88 | 36.88 | 36.36 | 36.50 | 35.98 | -1.06% | 293,669 |
| Mar 12, 2025 | 37.09 | 37.09 | 36.62 | 36.89 | 36.37 | 0.24% | 156,713 |
| Mar 11, 2025 | 36.94 | 37.10 | 36.52 | 36.80 | 36.28 | -0.57% | 250,844 |
| Mar 10, 2025 | 37.40 | 37.54 | 36.70 | 37.01 | 36.48 | -2.40% | 391,831 |
| Mar 7, 2025 | 37.57 | 37.96 | 37.30 | 37.92 | 37.38 | 0.50% | 267,040 |
| Mar 6, 2025 | 37.86 | 38.12 | 37.50 | 37.73 | 37.19 | -1.44% | 166,188 |
| Mar 5, 2025 | 37.94 | 38.38 | 37.69 | 38.28 | 37.74 | 0.84% | 367,173 |
| Mar 4, 2025 | 38.09 | 38.41 | 37.68 | 37.96 | 37.42 | -1.09% | 191,904 |
| Mar 3, 2025 | 39.05 | 39.06 | 38.10 | 38.38 | 37.83 | -1.34% | 365,879 |
| Feb 28, 2025 | 38.42 | 38.93 | 38.23 | 38.90 | 38.35 | 1.20% | 631,211 |
| Feb 27, 2025 | 39.10 | 39.16 | 38.37 | 38.44 | 37.89 | -1.39% | 148,088 |
| Feb 26, 2025 | 39.04 | 39.26 | 38.81 | 38.98 | 38.43 | 0.05% | 181,902 |
| Feb 25, 2025 | 39.09 | 39.12 | 38.65 | 38.96 | 38.41 | -0.23% | 138,227 |
| Feb 24, 2025 | 39.40 | 39.40 | 39.05 | 39.05 | 38.49 | -0.64% | 202,825 |
| Feb 21, 2025 | 39.86 | 39.86 | 39.22 | 39.30 | 38.74 | -1.50% | 257,289 |
| Feb 20, 2025 | 39.96 | 39.96 | 39.67 | 39.90 | 39.33 | -0.35% | 197,438 |
| Feb 19, 2025 | 39.86 | 40.04 | 39.80 | 40.04 | 39.47 | 0.35% | 187,373 |
| Feb 18, 2025 | 39.90 | 39.92 | 39.76 | 39.90 | 39.33 | 0.10% | 178,738 |
| Feb 14, 2025 | 39.86 | 39.92 | 39.79 | 39.86 | 39.29 | 0.25% | 149,258 |
| Feb 13, 2025 | 39.54 | 39.86 | 39.44 | 39.76 | 39.19 | 0.66% | 189,703 |
| Feb 12, 2025 | 39.23 | 39.52 | 39.15 | 39.50 | 38.94 | -0.05% | 166,244 |
| Feb 11, 2025 | 39.40 | 39.62 | 39.40 | 39.52 | 38.96 | -0.10% | 111,855 |
| Feb 10, 2025 | 39.50 | 39.60 | 39.38 | 39.56 | 39.00 | 0.76% | 1,243,018 |
| Feb 7, 2025 | 39.69 | 39.76 | 39.26 | 39.26 | 38.70 | -1.01% | 267,229 |
| Feb 6, 2025 | 39.61 | 39.66 | 39.44 | 39.66 | 39.10 | 0.30% | 362,864 |
| Feb 5, 2025 | 39.31 | 39.80 | 39.20 | 39.54 | 38.98 | 0.41% | 172,238 |
| Feb 4, 2025 | 39.09 | 39.40 | 39.08 | 39.38 | 38.82 | 0.56% | 362,969 |
| Feb 3, 2025 | 38.78 | 39.28 | 38.70 | 39.16 | 38.60 | -0.66% | 418,252 |
| Jan 31, 2025 | 39.72 | 39.84 | 39.34 | 39.42 | 38.86 | -0.40% | 204,043 |
| Jan 30, 2025 | 39.51 | 39.68 | 39.31 | 39.58 | 39.02 | 0.41% | 159,164 |
| Jan 29, 2025 | 39.50 | 39.50 | 39.20 | 39.42 | 38.86 | -0.35% | 144,303 |
| Jan 28, 2025 | 39.31 | 39.60 | 39.15 | 39.56 | 39.00 | 0.71% | 147,142 |
| Jan 27, 2025 | 38.98 | 39.28 | 38.88 | 39.28 | 38.72 | -1.21% | 131,403 |
| Jan 24, 2025 | 39.88 | 39.90 | 39.66 | 39.76 | 39.19 | -0.03% | 84,621 |
| Jan 23, 2025 | 39.62 | 39.82 | 39.58 | 39.77 | 39.20 | 0.28% | 150,904 |
| Jan 22, 2025 | 39.64 | 39.74 | 39.55 | 39.66 | 39.10 | 0.56% | 193,682 |
| Jan 21, 2025 | 39.33 | 39.44 | 39.17 | 39.44 | 38.88 | 0.77% | 175,047 |
| Jan 17, 2025 | 39.17 | 39.24 | 38.96 | 39.14 | 38.58 | 0.93% | 234,237 |