Pacer S&P 500 Quality FCF R&D Leaders (QFRD)
BATS: QFRD · Real-Time Price · USD
26.75
+0.36 (1.35%)
May 8, 2026, 4:00 PM EDT - Market closed
QFRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.37% | 31 |
| May 7, 2026 | 26.46 | 26.46 | 26.39 | 26.39 | 26.39 | 1.64% | 232 |
| May 6, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.48% | 402 |
| May 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.83 | 0.64% | 9 |
| May 4, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.49% | 5 |
| May 1, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.11% | 2 |
| Apr 30, 2026 | 25.30 | 25.30 | 25.26 | 25.26 | 25.26 | 1.28% | 342 |
| Apr 29, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.55% | 12 |
| Apr 28, 2026 | 24.92 | 24.92 | 24.81 | 24.81 | 24.81 | -0.84% | 410 |
| Apr 27, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.62% | 7 |
| Apr 24, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.88% | 3 |
| Apr 23, 2026 | 24.94 | 24.94 | 24.69 | 24.71 | 24.71 | -2.16% | 2,805 |
| Apr 22, 2026 | 25.15 | 25.26 | 25.15 | 25.26 | 25.26 | 1.41% | 454 |
| Apr 21, 2026 | 25.22 | 25.22 | 24.91 | 24.91 | 24.90 | -0.10% | 234 |
| Apr 20, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.94% | 208 |
| Apr 17, 2026 | 24.65 | 24.70 | 24.65 | 24.70 | 24.70 | 1.63% | 102 |
| Apr 16, 2026 | 24.33 | 24.33 | 24.26 | 24.30 | 24.30 | 0.59% | 263 |
| Apr 15, 2026 | 24.08 | 24.16 | 24.08 | 24.16 | 24.16 | 1.44% | 126 |
| Apr 14, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.75% | 2 |
| Apr 13, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.01% | 4 |
| Apr 10, 2026 | 23.28 | 23.28 | 23.16 | 23.18 | 23.17 | -1.29% | 11,395 |
| Apr 9, 2026 | 23.45 | 23.48 | 23.42 | 23.48 | 23.48 | -1.10% | 4,102 |
| Apr 8, 2026 | 23.69 | 23.74 | 23.69 | 23.74 | 23.74 | 2.40% | 105 |
| Apr 7, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.01% | 4 |
| Apr 6, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.16% | 7 |
| Apr 2, 2026 | 23.13 | 23.15 | 23.13 | 23.15 | 23.15 | -0.20% | 102 |
| Apr 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% | 7 |
| Mar 31, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 2.82% | 11 |
| Mar 30, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.07% | 5 |
| 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 |