Pacer S&P 500 Quality FCF High Dividend ETF (QFHD)
BATS: QFHD · Real-Time Price · USD
27.89
+0.19 (0.70%)
Aug 7, 2026, 12:45 PM EDT - Market open
QFHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 27.82 | 27.82 | 27.78 | 27.89 | - | 0.70% | 1,629 |
| Aug 6, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.30% | 107 |
| Aug 5, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.51% | 14 |
| Aug 4, 2026 | 27.64 | 27.92 | 27.64 | 27.92 | 27.92 | 1.41% | 1,106 |
| Aug 3, 2026 | 27.48 | 27.54 | 27.48 | 27.54 | 27.54 | 0.24% | 109 |
| Jul 31, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.29% | 309 |
| Jul 30, 2026 | 27.36 | 27.55 | 27.36 | 27.55 | 27.55 | -1.23% | 323 |
| Jul 29, 2026 | 27.97 | 28.02 | 27.89 | 27.89 | 27.89 | -0.40% | 213 |
| Jul 28, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.34% | 13 |
| Jul 27, 2026 | 27.62 | 27.64 | 27.62 | 27.64 | 27.64 | 0.59% | 120 |
| Jul 24, 2026 | 27.42 | 27.48 | 27.42 | 27.48 | 27.47 | 1.16% | 314 |
| Jul 23, 2026 | 27.25 | 27.25 | 27.15 | 27.16 | 27.16 | -0.66% | 510 |
| Jul 22, 2026 | 27.36 | 27.38 | 27.34 | 27.34 | 27.34 | 0.35% | 410 |
| Jul 21, 2026 | 27.22 | 27.24 | 27.19 | 27.24 | 27.24 | -0.02% | 517 |
| Jul 20, 2026 | 27.27 | 27.27 | 27.21 | 27.25 | 27.25 | -0.26% | 213 |
| Jul 17, 2026 | 27.43 | 27.43 | 27.32 | 27.32 | 27.32 | -0.62% | 208 |
| Jul 16, 2026 | 27.34 | 27.49 | 27.34 | 27.49 | 27.49 | 1.86% | 1,105 |
| Jul 15, 2026 | 27.11 | 27.11 | 26.97 | 26.99 | 26.99 | 0.07% | 411 |
| Jul 14, 2026 | 27.03 | 27.03 | 26.96 | 26.97 | 26.97 | -0.56% | 216 |
| Jul 13, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.24% | 107 |
| Jul 10, 2026 | 27.01 | 27.06 | 26.97 | 27.06 | 27.06 | 1.00% | 416 |
| Jul 9, 2026 | 26.81 | 26.87 | 26.79 | 26.79 | 26.79 | 0.16% | 516 |
| Jul 8, 2026 | 26.80 | 26.80 | 26.75 | 26.75 | 26.75 | -1.45% | 108 |
| Jul 7, 2026 | 27.13 | 27.14 | 27.13 | 27.14 | 27.14 | 0.89% | 129 |
| Jul 6, 2026 | 26.77 | 26.90 | 26.77 | 26.90 | 26.90 | -0.28% | 17,126 |
| Jul 2, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.11% | 9 |
| Jul 1, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.79% | 6 |
| Jun 30, 2026 | 26.51 | 26.51 | 26.47 | 26.47 | 26.47 | -0.58% | 241 |
| Jun 29, 2026 | 26.86 | 26.86 | 26.61 | 26.63 | 26.63 | -0.24% | 3,042 |
| Jun 26, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.53% | 1 |
| Jun 25, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.56% | - |
| Jun 24, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.24% | - |
| Jun 23, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.47% | - |
| Jun 22, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.25% | - |
| Jun 18, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.07% | 1 |
| Jun 17, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.87% | 8 |
| Jun 16, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.03% | - |
| Jun 15, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.55% | - |
| Jun 12, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.95% | - |
| Jun 11, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.78% | 2 |
| Jun 10, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.33 | -0.09% | 1 |
| Jun 9, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.67% | 1 |
| Jun 8, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.18 | -0.54% | 1 |
| Jun 5, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.06% | 1 |
| Jun 4, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.91% | - |
| Jun 3, 2026 | 26.23 | 26.37 | 26.23 | 26.32 | 26.07 | -0.50% | 568 |
| Jun 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.20 | 0.52% | 1 |
| Jun 1, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.07 | -0.70% | 1 |
| May 29, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.25 | -0.17% | - |
| May 28, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.30 | 0.22% | 1 |