Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (QDPL)
NYSEARCA: QDPL · Real-Time Price · USD
45.93
+0.26 (0.57%)
Oct 26, 2026, 4:00 PM EDT - Market closed
QDPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 45.79 | 46.06 | 45.78 | 45.93 | 45.93 | 0.57% | 125,684 |
| Oct 23, 2026 | 45.68 | 45.84 | 45.58 | 45.67 | 45.67 | -0.46% | 147,009 |
| Oct 22, 2026 | 46.08 | 46.10 | 45.74 | 45.88 | 45.88 | -1.16% | 139,164 |
| Oct 21, 2026 | 46.31 | 46.51 | 46.15 | 46.42 | 46.42 | 0.61% | 107,402 |
| Oct 20, 2026 | 46.02 | 46.36 | 45.94 | 46.14 | 46.14 | 0.28% | 123,722 |
| Oct 19, 2026 | 46.13 | 46.29 | 46.01 | 46.01 | 46.01 | 0.13% | 136,034 |
| Oct 16, 2026 | 46.57 | 46.57 | 45.72 | 45.95 | 45.95 | -0.93% | 117,876 |
| Oct 15, 2026 | 46.12 | 46.39 | 45.94 | 46.38 | 46.38 | 0.15% | 108,707 |
| Oct 14, 2026 | 46.51 | 46.66 | 46.06 | 46.31 | 46.31 | -0.32% | 146,819 |
| Oct 13, 2026 | 46.55 | 46.79 | 46.31 | 46.46 | 46.46 | -0.47% | 74,517 |
| Oct 12, 2026 | 46.76 | 46.80 | 46.60 | 46.68 | 46.68 | -0.28% | 102,291 |
| Oct 9, 2026 | 46.63 | 46.86 | 46.54 | 46.81 | 46.81 | 0.65% | 159,647 |
| Oct 8, 2026 | 46.49 | 46.69 | 46.32 | 46.51 | 46.51 | -0.19% | 73,167 |
| Oct 7, 2026 | 46.62 | 46.74 | 46.47 | 46.60 | 46.60 | -0.36% | 87,332 |
| Oct 6, 2026 | 46.76 | 46.93 | 46.64 | 46.77 | 46.77 | -0.04% | 81,590 |
| Oct 5, 2026 | 46.30 | 46.79 | 46.21 | 46.79 | 46.79 | 1.21% | 96,361 |
| Oct 2, 2026 | 46.29 | 46.44 | 46.09 | 46.23 | 46.23 | 0.70% | 125,834 |
| Oct 1, 2026 | 45.90 | 46.04 | 45.64 | 45.91 | 45.91 | 0.24% | 151,107 |
| Sep 30, 2026 | 46.11 | 46.23 | 45.80 | 45.80 | 45.80 | -0.42% | 144,999 |
| Sep 29, 2026 | 46.24 | 46.24 | 46.00 | 46.18 | 45.99 | -0.01% | 134,092 |
| Sep 28, 2026 | 46.42 | 46.44 | 46.13 | 46.19 | 46.00 | -0.83% | 112,796 |
| Sep 25, 2026 | 46.40 | 46.60 | 46.22 | 46.57 | 46.38 | 0.43% | 97,391 |
| Sep 24, 2026 | 46.22 | 46.38 | 46.07 | 46.37 | 46.18 | -0.60% | 85,906 |
| Sep 23, 2026 | 46.63 | 46.67 | 46.25 | 46.65 | 46.46 | -0.04% | 95,785 |
| Sep 22, 2026 | 46.69 | 46.78 | 46.58 | 46.67 | 46.48 | -0.04% | 126,535 |
| Sep 21, 2026 | 46.19 | 46.75 | 46.19 | 46.69 | 46.50 | 1.39% | 147,156 |
| Sep 18, 2026 | 46.01 | 46.05 | 45.75 | 46.05 | 45.86 | 0.07% | 240,988 |
| Sep 17, 2026 | 45.97 | 46.02 | 45.75 | 46.02 | 45.83 | 1.28% | 163,912 |
| Sep 16, 2026 | 45.74 | 45.90 | 45.18 | 45.44 | 45.25 | -0.35% | 136,761 |
| Sep 15, 2026 | 45.83 | 45.88 | 45.55 | 45.60 | 45.41 | -0.50% | 137,884 |
| Sep 14, 2026 | 45.84 | 46.02 | 45.69 | 45.83 | 45.64 | -0.46% | 75,162 |
| Sep 11, 2026 | 46.09 | 46.19 | 46.04 | 46.04 | 45.85 | 0.59% | 122,072 |
| Sep 10, 2026 | 45.73 | 45.84 | 45.64 | 45.77 | 45.58 | -0.33% | 115,396 |
| Sep 9, 2026 | 46.05 | 46.09 | 45.88 | 45.92 | 45.73 | -0.65% | 89,099 |
| Sep 8, 2026 | 46.35 | 46.35 | 46.08 | 46.22 | 46.03 | -0.47% | 84,725 |
| Sep 4, 2026 | 46.46 | 46.57 | 46.29 | 46.44 | 46.25 | -0.15% | 131,476 |
| Sep 3, 2026 | 46.27 | 46.60 | 46.20 | 46.51 | 46.32 | 0.78% | 141,417 |
| Sep 2, 2026 | 45.98 | 46.19 | 45.91 | 46.15 | 45.96 | 0.68% | 111,866 |
| Sep 1, 2026 | 45.91 | 46.11 | 45.80 | 45.84 | 45.65 | -0.78% | 200,675 |
| Aug 31, 2026 | 46.25 | 46.32 | 46.07 | 46.20 | 46.01 | -0.21% | 103,292 |
| Aug 28, 2026 | 46.70 | 46.89 | 46.50 | 46.50 | 46.11 | -0.36% | 114,577 |
| Aug 27, 2026 | 46.41 | 46.73 | 46.41 | 46.67 | 46.28 | 0.67% | 186,507 |
| Aug 26, 2026 | 46.30 | 46.50 | 46.23 | 46.36 | 45.97 | -0.04% | 122,587 |
| Aug 25, 2026 | 46.39 | 46.42 | 46.19 | 46.38 | 45.99 | 0.24% | 148,370 |
| Aug 24, 2026 | 46.36 | 46.36 | 46.17 | 46.27 | 45.88 | -0.24% | 90,367 |
| Aug 21, 2026 | 46.36 | 46.45 | 46.27 | 46.38 | 45.99 | 0.56% | 107,716 |
| Aug 20, 2026 | 46.39 | 46.46 | 46.12 | 46.12 | 45.73 | -0.92% | 149,963 |
| Aug 19, 2026 | 46.62 | 46.71 | 46.46 | 46.55 | 46.16 | 0.22% | 97,275 |
| Aug 18, 2026 | 46.53 | 46.58 | 46.39 | 46.45 | 46.06 | -0.60% | 101,906 |
| Aug 17, 2026 | 46.93 | 46.95 | 46.72 | 46.73 | 46.34 | -0.51% | 87,404 |