Pacer S&P 500 Quality FCF High Dividend ETF (QFHD)

BATS: QFHD · Real-Time Price · USD

27.16

-0.39 (-1.40%)

At close: Sep 16, 2026, 4:00 PM EDT

27.43

+0.27 (0.98%)

After-hours: Sep 16, 2026, 8:00 PM EDT

QFHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	27.56	27.56	27.40	27.55	-	-	8
Sep 15, 2026	27.50	27.59	27.50	27.55	27.55	0.15%	534
Sep 14, 2026	27.53	27.56	27.51	27.51	27.51	0.11%	513
Sep 11, 2026	27.48	27.48	27.48	27.48	27.48	0.56%	14
Sep 10, 2026	27.33	27.33	27.33	27.33	27.33	0.05%	8
Sep 9, 2026	27.33	27.33	27.31	27.31	27.31	-1.00%	211
Sep 8, 2026	27.59	27.59	27.59	27.59	27.59	-0.91%	20
Sep 4, 2026	27.84	27.84	27.84	27.84	27.84	-0.58%	9
Sep 3, 2026	28.00	28.00	28.00	28.00	28.00	0.41%	32
Sep 2, 2026	28.08	28.08	28.08	28.08	27.89	0.99%	14
Sep 1, 2026	27.80	27.80	27.80	27.80	27.62	-0.48%	13
Aug 31, 2026	27.94	27.94	27.94	27.94	27.75	-0.42%	38
Aug 28, 2026	28.05	28.05	28.05	28.05	27.86	-0.11%	8
Aug 27, 2026	28.08	28.08	28.08	28.08	27.90	-0.73%	32
Aug 26, 2026	28.29	28.29	28.29	28.29	28.10	0.34%	234
Aug 25, 2026	28.19	28.19	28.19	28.19	28.00	-0.52%	15
Aug 24, 2026	28.32	28.34	28.29	28.34	28.15	0.52%	404
Aug 21, 2026	28.20	28.20	28.20	28.20	28.01	0.21%	8
Aug 20, 2026	28.14	28.14	28.14	28.14	27.95	-0.59%	40
Aug 19, 2026	28.31	28.31	28.31	28.31	28.11	0.49%	7
Aug 18, 2026	28.17	28.17	28.17	28.17	27.98	0.35%	28
Aug 17, 2026	28.12	28.14	28.07	28.07	27.88	-0.77%	2,310
Aug 14, 2026	28.29	28.29	28.29	28.29	28.10	0.15%	107
Aug 13, 2026	28.24	28.24	28.24	28.24	28.05	0.70%	86
Aug 12, 2026	28.05	28.05	28.05	28.05	27.86	0.09%	25
Aug 11, 2026	28.02	28.02	28.02	28.02	27.83	0.33%	9
Aug 10, 2026	27.93	27.93	27.93	27.93	27.74	0.15%	29
Aug 7, 2026	27.82	27.90	27.78	27.89	27.70	0.68%	1,994
Aug 6, 2026	27.70	27.70	27.70	27.70	27.51	-0.30%	107
Aug 5, 2026	27.78	27.78	27.78	27.78	27.59	-0.51%	14
Aug 4, 2026	27.64	27.92	27.64	27.92	27.74	1.41%	1,106
Aug 3, 2026	27.48	27.54	27.48	27.54	27.35	0.24%	109
Jul 31, 2026	27.47	27.47	27.47	27.47	27.29	-0.29%	309
Jul 30, 2026	27.36	27.55	27.36	27.55	27.36	-1.23%	323
Jul 29, 2026	27.97	28.02	27.89	27.89	27.70	-0.40%	213
Jul 28, 2026	28.01	28.01	28.01	28.01	27.82	1.34%	13
Jul 27, 2026	27.62	27.64	27.62	27.64	27.45	0.59%	120
Jul 24, 2026	27.42	27.48	27.42	27.48	27.29	1.16%	314
Jul 23, 2026	27.25	27.25	27.15	27.16	26.98	-0.66%	510
Jul 22, 2026	27.36	27.38	27.34	27.34	27.16	0.35%	410
Jul 21, 2026	27.22	27.24	27.19	27.24	27.06	-0.02%	517
Jul 20, 2026	27.27	27.27	27.21	27.25	27.06	-0.26%	213
Jul 17, 2026	27.43	27.43	27.32	27.32	27.14	-0.62%	208
Jul 16, 2026	27.34	27.49	27.34	27.49	27.31	1.86%	1,105
Jul 15, 2026	27.11	27.11	26.97	26.99	26.81	0.07%	411
Jul 14, 2026	27.03	27.03	26.96	26.97	26.79	-0.56%	216
Jul 13, 2026	27.12	27.12	27.12	27.12	26.94	0.24%	107
Jul 10, 2026	27.01	27.06	26.97	27.06	26.88	1.00%	416
Jul 9, 2026	26.81	26.87	26.79	26.79	26.61	0.16%	516
Jul 8, 2026	26.80	26.80	26.75	26.75	26.57	-1.45%	108