Skip to main content
logo
Pacer S&P 500 Quality FCF R&D Leaders (QFRD)
BATS: QFRD · Real-Time Price · USD
28.58
+0.67 (2.40%)
May 29, 2026, 4:00 PM EDT - Market closed

QFRD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202627.9127.9127.9127.9127.910.96%7
May 27, 202627.6527.6527.6527.6527.65-1.06%31
May 26, 202627.9527.9527.9527.9527.940.67%24
May 22, 202627.7627.7627.7627.7627.762.27%11
May 21, 202627.1427.1427.1427.1427.140.16%12
May 20, 202627.1027.1027.1027.1027.101.22%7
May 19, 202626.7726.7726.7726.7726.77-0.29%7
May 18, 202626.6926.8526.6926.8526.850.45%128
May 15, 202626.6826.7926.6826.7326.73-0.45%485
May 14, 202626.8526.8526.8526.8526.850.52%301
May 13, 202626.7126.7126.7126.7126.710.19%23
May 12, 202626.6626.6626.6626.6626.66-0.93%3
May 11, 202626.9126.9126.9126.9126.910.61%41
May 8, 202626.7526.7526.7526.7526.751.37%31
May 7, 202626.4626.4626.3926.3926.391.64%232
May 6, 202625.9625.9625.9625.9625.960.48%402
May 5, 202625.8425.8425.8425.8425.830.64%9
May 4, 202625.6725.6725.6725.6725.670.49%5
May 1, 202625.5425.5425.5425.5425.541.11%2
Apr 30, 202625.3025.3025.2625.2625.261.28%342
Apr 29, 202624.9524.9524.9524.9524.950.55%12
Apr 28, 202624.9224.9224.8124.8124.81-0.83%410
Apr 27, 202625.0225.0225.0225.0225.02-0.62%7
Apr 24, 202625.1725.1725.1725.1725.171.88%3
Apr 23, 202624.9424.9424.6924.7124.71-2.16%2,805
Apr 22, 202625.1525.2625.1525.2625.261.41%454
Apr 21, 202625.2225.2224.9124.9124.90-0.11%234
Apr 20, 202624.9324.9324.9324.9324.930.93%208
Apr 17, 202624.6524.7024.6524.7024.701.64%102
Apr 16, 202624.3324.3324.2624.3024.300.59%263
Apr 15, 202624.0824.1624.0824.1624.161.44%126
Apr 14, 202623.8223.8223.8223.8223.820.75%2
Apr 13, 202623.6423.6423.6423.6423.642.01%4
Apr 10, 202623.2823.2823.1623.1823.17-1.29%11,395
Apr 9, 202623.4523.4823.4223.4823.48-1.10%4,102
Apr 8, 202623.6923.7423.6923.7423.742.40%105
Apr 7, 202623.1823.1823.1823.1823.18-0.02%4
Apr 6, 202623.1923.1923.1923.1923.190.17%7
Apr 2, 202623.1323.1523.1323.1523.15-0.20%102
Apr 1, 202623.2023.2023.2023.2023.200.65%7
Mar 31, 202623.0523.0523.0523.0523.052.82%11
Mar 30, 202622.4222.4222.4222.4222.420.07%5
Mar 27, 202622.4022.4022.4022.4022.40-2.83%8
Mar 26, 202623.0523.0523.0523.0523.05-1.21%5
Mar 25, 202623.3323.3323.3323.3323.330.62%4
Mar 24, 202623.1923.1923.1923.1923.19-1.22%2
Mar 23, 202623.4823.4823.4823.4823.481.37%2
Mar 20, 202623.1623.1623.1623.1623.16-1.56%3
Mar 19, 202623.5323.5323.5323.5323.530.11%2
Mar 18, 202623.5023.5023.5023.5023.50-1.20%-