Pacer S&P 500 Quality FCF High Dividend ETF (QFHD)
BATS: QFHD · Real-Time Price · USD
25.95
-0.10 (-0.38%)
May 8, 2026, 4:00 PM EDT - Market closed
QFHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.37% | - |
| May 7, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.75% | - |
| May 6, 2026 | 26.29 | 26.29 | 26.23 | 26.24 | 26.24 | -0.25% | 281 |
| May 5, 2026 | 26.26 | 26.31 | 26.26 | 26.31 | 26.31 | 0.75% | 308 |
| May 4, 2026 | 26.08 | 26.12 | 26.08 | 26.11 | 26.11 | -1.20% | 577 |
| May 1, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.59% | - |
| Apr 30, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.73% | - |
| Apr 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.06% | - |
| Apr 28, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.13% | 81 |
| Apr 27, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.08% | 4 |
| Apr 24, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.82% | - |
| Apr 23, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.62% | - |
| Apr 22, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.35% | 1 |
| Apr 21, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.49% | 1 |
| Apr 20, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.16% | - |
| Apr 17, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.24% | 1 |
| Apr 16, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.56% | 87 |
| Apr 15, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.22% | 32 |
| Apr 14, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.39% | 10 |
| Apr 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.27% | 11 |
| Apr 10, 2026 | 26.44 | 26.44 | 26.33 | 26.33 | 26.33 | -0.79% | 787 |
| Apr 9, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.41% | 13 |
| Apr 8, 2026 | 26.47 | 26.52 | 26.40 | 26.43 | 26.43 | 0.75% | 724 |
| Apr 7, 2026 | 26.35 | 26.36 | 26.24 | 26.24 | 26.24 | -0.26% | 2,701 |
| Apr 6, 2026 | 26.27 | 26.32 | 26.25 | 26.31 | 26.31 | 0.13% | 2,108 |
| Apr 2, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.41% | 42 |
| Apr 1, 2026 | 26.18 | 26.20 | 26.17 | 26.17 | 26.17 | -0.40% | 303 |
| Mar 31, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.71% | 41 |
| Mar 30, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.42% | 2 |
| Mar 27, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.29% | 1 |
| Mar 26, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.18% | 2 |
| Mar 25, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.65% | - |
| Mar 24, 2026 | 25.58 | 25.84 | 25.58 | 25.84 | 25.84 | 0.86% | 600 |
| Mar 23, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.53% | 30 |
| Mar 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.48 | -0.86% | - |
| Mar 19, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.10% | - |
| Mar 18, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.85% | - |
| Mar 17, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.12% | 30 |
| Mar 16, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.43% | 10 |
| Mar 13, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.03% | 20 |
| Mar 12, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.45% | 5 |
| Mar 11, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.16% | - |
| Mar 10, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.72% | - |
| Mar 9, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.28% | 1 |
| Mar 6, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.59% | 14 |
| Mar 5, 2026 | 26.35 | 26.40 | 26.35 | 26.40 | 26.40 | -1.29% | 110 |
| Mar 4, 2026 | 26.73 | 26.74 | 26.73 | 26.74 | 26.63 | -0.02% | 101 |
| Mar 3, 2026 | 26.46 | 26.75 | 26.44 | 26.75 | 26.64 | -0.98% | 1,016 |
| Mar 2, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.90 | 0.39% | 17 |
| Feb 27, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.80 | 0.03% | 1 |