Pacer S&P 500 Quality FCF High Dividend ETF (QFHD)
BATS: QFHD · Real-Time Price · USD
26.91
+0.01 (0.03%)
Feb 27, 2026, 4:00 PM EST - Market closed
QFHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | - | 0.03% | 1 |
| Feb 26, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.47% | - |
| Feb 25, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.31% | 20 |
| Feb 24, 2026 | 26.79 | 26.86 | 26.79 | 26.86 | 26.86 | 0.43% | 200 |
| Feb 23, 2026 | 26.83 | 26.83 | 26.74 | 26.74 | 26.74 | -0.76% | 432 |
| Feb 20, 2026 | 26.93 | 26.95 | 26.84 | 26.95 | 26.95 | 0.42% | 202 |
| Feb 19, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.28% | 20 |
| Feb 18, 2026 | 27.16 | 27.16 | 26.87 | 26.91 | 26.91 | 0.47% | 1,215 |
| Feb 17, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.56% | - |
| Feb 13, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.66% | 16 |
| Feb 12, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.22% | 5 |
| Feb 11, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.62% | 7 |
| Feb 10, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.62% | 121 |
| Feb 9, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.40% | - |
| Feb 6, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.41% | 57 |
| Feb 5, 2026 | 26.56 | 26.56 | 26.48 | 26.48 | 26.48 | -0.42% | 753 |
| Feb 4, 2026 | 26.45 | 26.59 | 26.45 | 26.59 | 26.59 | 1.93% | 157 |
| Feb 3, 2026 | 26.20 | 26.20 | 26.06 | 26.09 | 26.09 | 0.99% | 507 |
| Feb 2, 2026 | 25.62 | 25.84 | 25.62 | 25.84 | 25.83 | 0.53% | 569 |
| Jan 30, 2026 | 25.53 | 25.70 | 25.53 | 25.70 | 25.70 | 0.54% | 249 |
| Jan 29, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.53% | - |
| Jan 28, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.56% | 16 |
| Jan 27, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.43% | 22 |
| Jan 26, 2026 | 25.76 | 25.76 | 25.46 | 25.46 | 25.46 | 0.27% | 207 |
| Jan 23, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.32% | - |
| Jan 22, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.04% | 29 |
| Jan 21, 2026 | 25.35 | 25.48 | 25.35 | 25.48 | 25.48 | 1.68% | 408 |
| Jan 20, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.99% | 174 |
| Jan 16, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.21% | 237 |
| Jan 15, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.36 | 0.33% | 1 |
| Jan 14, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.40% | 4 |