Pacer S&P 500 Quality FCF R&D Leaders (QFRD)
BATS: QFRD · Real-Time Price · USD
22.40
-0.65 (-2.82%)
Mar 27, 2026, 4:00 PM EDT - Market closed
QFRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.83% | 8 |
| Mar 26, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.21% | 5 |
| Mar 25, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.62% | 4 |
| Mar 24, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.22% | 2 |
| Mar 23, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.37% | 2 |
| Mar 20, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.56% | 3 |
| Mar 19, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.11% | 2 |
| Mar 18, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.20% | - |
| Mar 17, 2026 | 23.85 | 23.85 | 23.79 | 23.79 | 23.79 | 0.48% | 528 |
| Mar 16, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.05% | - |
| Mar 13, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.42 | -0.75% | 5 |
| Mar 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.89% | 9 |
| Mar 11, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.09% | 7 |
| Mar 10, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.54% | 5 |
| Mar 9, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.06% | 3 |
| Mar 6, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.16% | 1 |
| Mar 5, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.35% | 12 |
| Mar 4, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.31 | 1.56% | 1 |
| Mar 3, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.95% | 4 |
| Mar 2, 2026 | 24.08 | 24.17 | 24.08 | 24.17 | 24.17 | 0.32% | 107 |
| Feb 27, 2026 | 23.96 | 24.10 | 23.96 | 24.10 | 24.09 | 0.15% | 200 |
| Feb 26, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.05 | -0.14% | 3 |
| Feb 25, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.26% | 1 |
| Feb 24, 2026 | 23.81 | 23.82 | 23.79 | 23.79 | 23.79 | 1.60% | 299 |
| Feb 23, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.41 | -1.88% | 1 |
| Feb 20, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.86 | 0.24% | 8 |
| Feb 19, 2026 | 23.71 | 23.81 | 23.71 | 23.81 | 23.80 | -0.60% | 602 |
| Feb 18, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.95 | 0.94% | 3 |
| Feb 17, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.72 | -0.74% | 9 |
| Feb 13, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.90 | 1.92% | 5,004 |
| Feb 12, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.45 | -2.14% | 1 |
| Feb 11, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.96 | 0.01% | 1 |
| Feb 10, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.96 | -0.34% | 40 |
| Feb 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.04 | 0.48% | 1 |
| Feb 6, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.93 | 3.21% | 20 |
| Feb 5, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.18 | -1.67% | 16 |
| Feb 4, 2026 | 23.56 | 23.58 | 23.56 | 23.58 | 23.58 | - | 102 |
| Feb 3, 2026 | 23.87 | 23.87 | 23.52 | 23.58 | 23.58 | -2.34% | 7,958 |
| Feb 2, 2026 | 24.26 | 24.26 | 24.12 | 24.15 | 24.14 | 0.67% | 388 |
| Jan 30, 2026 | 24.11 | 24.11 | 23.99 | 23.99 | 23.98 | -1.17% | 321 |
| Jan 29, 2026 | 24.20 | 24.27 | 24.16 | 24.27 | 24.27 | -1.70% | 8,303 |
| Jan 28, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.20% | 26 |
| Jan 27, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.64 | 0.21% | 73 |
| Jan 26, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.94% | 6 |
| Jan 23, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.36 | -0.40% | 9 |
| Jan 22, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.00% | 28 |
| Jan 21, 2026 | 24.32 | 24.32 | 24.22 | 24.22 | 24.21 | 1.57% | 239 |
| Jan 20, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.84 | -1.88% | 127 |
| Jan 16, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.29 | -0.74% | 5,566 |
| Jan 15, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.36% | 43 |