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
Aug 27, 2026	46.41	46.73	46.41	46.56	-	0.43%	139,536
Aug 26, 2026	46.30	46.50	46.23	46.36	46.36	-0.04%	122,586
Aug 25, 2026	46.39	46.42	46.19	46.38	46.38	0.24%	148,369
Aug 24, 2026	46.36	46.36	46.17	46.27	46.27	-0.24%	90,366
Aug 21, 2026	46.36	46.45	46.27	46.38	46.38	0.56%	107,715
Aug 20, 2026	46.39	46.46	46.12	46.12	46.12	-0.92%	149,961
Aug 19, 2026	46.62	46.71	46.46	46.55	46.55	0.22%	97,275
Aug 18, 2026	46.53	46.58	46.39	46.45	46.45	-0.60%	101,906
Aug 17, 2026	46.93	46.95	46.72	46.73	46.73	-0.51%	87,403
Aug 14, 2026	47.06	47.09	46.83	46.97	46.97	0.02%	107,582
Aug 13, 2026	46.84	47.12	46.84	46.96	46.96	0.62%	185,557
Aug 12, 2026	46.86	46.86	46.61	46.67	46.67	0.14%	118,775
Aug 11, 2026	46.83	46.86	46.55	46.61	46.61	-0.37%	191,665
Aug 10, 2026	46.66	46.87	46.66	46.78	46.78	0.11%	96,396
Aug 7, 2026	46.60	46.80	46.52	46.73	46.73	0.60%	127,134
Aug 6, 2026	46.91	46.91	46.41	46.45	46.45	-0.21%	112,556
Aug 5, 2026	46.94	46.95	46.55	46.55	46.55	0.30%	107,755
Aug 4, 2026	46.04	46.79	46.04	46.41	46.41	1.13%	106,773
Aug 3, 2026	45.40	45.98	45.40	45.89	45.89	1.46%	149,115
Jul 31, 2026	45.23	45.41	44.81	45.23	45.23	0.60%	109,777
Jul 30, 2026	44.80	45.26	44.74	45.08	44.96	1.28%	123,645
Jul 29, 2026	45.01	45.22	44.45	44.51	44.39	-1.24%	139,005
Jul 28, 2026	44.99	45.22	44.83	45.07	44.95	0.16%	66,684
Jul 27, 2026	45.30	45.37	44.83	45.00	44.88	0.11%	129,846
Jul 24, 2026	45.00	45.30	44.87	44.95	44.83	-0.11%	108,433
Jul 23, 2026	45.00	45.17	44.80	45.00	44.88	-0.99%	123,393
Jul 22, 2026	45.42	45.65	45.36	45.45	45.33	-0.09%	131,964
Jul 21, 2026	45.37	45.57	45.21	45.49	45.37	0.86%	116,754
Jul 20, 2026	45.46	45.56	45.10	45.10	44.98	-0.24%	106,651
Jul 17, 2026	45.18	45.50	45.10	45.21	45.09	-0.92%	105,926
Jul 16, 2026	45.78	45.89	45.48	45.63	45.51	-0.50%	107,655
Jul 15, 2026	45.86	45.93	45.60	45.86	45.74	0.39%	128,977
Jul 14, 2026	45.90	45.90	45.48	45.68	45.56	0.18%	85,588
Jul 13, 2026	45.76	45.86	45.46	45.60	45.48	-0.70%	149,332
Jul 10, 2026	45.57	45.93	45.51	45.92	45.80	0.42%	105,693
Jul 9, 2026	45.48	45.75	45.37	45.73	45.61	0.73%	110,645
Jul 8, 2026	45.24	45.43	45.04	45.40	45.28	-0.22%	109,378
Jul 7, 2026	45.60	45.68	45.27	45.50	45.38	-0.44%	109,072
Jul 6, 2026	45.54	45.76	45.39	45.70	45.58	0.75%	132,522
Jul 2, 2026	45.44	45.68	45.00	45.36	45.24	-0.13%	126,403
Jul 1, 2026	45.49	45.62	45.12	45.42	45.30	0.78%	274,415
Jun 30, 2026	45.28	45.59	45.07	45.07	44.95	-0.05%	173,648
Jun 29, 2026	45.10	45.40	44.85	45.35	44.97	1.42%	142,137
Jun 26, 2026	44.69	45.06	44.55	44.71	44.34	-0.58%	134,107
Jun 25, 2026	45.25	45.26	44.70	44.97	44.60	-0.04%	127,303
Jun 24, 2026	45.04	45.31	44.76	44.99	44.62	-0.04%	127,928
Jun 23, 2026	44.69	45.29	44.69	45.01	44.64	-0.97%	131,624
Jun 22, 2026	45.69	45.90	45.43	45.45	45.08	-0.61%	124,027
Jun 18, 2026	45.78	45.79	45.49	45.73	45.35	0.88%	135,010
Jun 17, 2026	45.84	45.88	45.12	45.33	44.96	-1.05%	129,903

Data Source: S&P Global Market Intelligence Last updated: Aug 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 27, 2026

Data Sources Report a data error

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.