Pacer S&P 500 Quality FCF High Dividend ETF (QFHD)
BATS: QFHD · Real-Time Price · USD
26.16
+0.02 (0.06%)
Jun 18, 2026, 4:00 PM EDT - Market closed
QFHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 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 |
| May 27, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.24 | -0.20% | - |
| May 26, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.29 | -0.29% | 1 |
| May 22, 2026 | 26.47 | 26.61 | 26.47 | 26.61 | 26.37 | 1.43% | 249 |
| May 21, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.00 | 0.38% | 501 |
| May 20, 2026 | 26.08 | 26.18 | 26.08 | 26.14 | 25.90 | 0.48% | 3,100 |
| May 19, 2026 | 26.09 | 26.09 | 26.02 | 26.02 | 25.78 | -0.05% | 8,101 |
| May 18, 2026 | 25.94 | 26.03 | 25.94 | 26.03 | 25.79 | 1.11% | 19,350 |
| May 15, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.51 | -0.12% | 5 |
| May 14, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.54 | 0.21% | 41 |
| May 13, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.49 | -0.79% | 10 |
| May 12, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.69 | 0.08% | 1 |
| May 11, 2026 | 25.92 | 25.92 | 25.86 | 25.91 | 25.67 | -0.17% | 823 |
| May 8, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.71 | -0.37% | - |
| May 7, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.81 | -0.75% | - |
| May 6, 2026 | 26.29 | 26.29 | 26.23 | 26.24 | 26.00 | -0.25% | 281 |
| May 5, 2026 | 26.26 | 26.31 | 26.26 | 26.31 | 26.07 | 0.75% | 308 |
| May 4, 2026 | 26.08 | 26.12 | 26.08 | 26.11 | 25.87 | -1.19% | 577 |
| May 1, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.18 | -0.59% | - |
| Apr 30, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.34 | 1.73% | - |
| Apr 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 25.89 | -0.06% | - |
| Apr 28, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.91 | 0.13% | 81 |
| Apr 27, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.87 | 0.08% | 4 |
| Apr 24, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.85 | -0.82% | - |
| Apr 23, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.07 | 0.62% | - |
| Apr 22, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.91 | -0.35% | 1 |
| Apr 21, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.00 | -0.49% | 1 |
| Apr 20, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.13 | 0.16% | - |
| Apr 17, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.08 | -0.24% | 1 |
| Apr 16, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.15 | 0.56% | 87 |
| Apr 15, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.00 | -0.22% | 32 |
| Apr 14, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.06 | -0.39% | 10 |
| Apr 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.16 | 0.27% | 11 |
| Apr 10, 2026 | 26.44 | 26.44 | 26.33 | 26.33 | 26.09 | -0.80% | 787 |
| Apr 9, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.30 | 0.41% | 13 |