Pacer S&P 500 Quality FCF R&D Leaders (QFRD)
BATS: QFRD · Real-Time Price · USD
24.70
+0.40 (1.65%)
Apr 17, 2026, 4:00 PM EDT - Market closed
QFRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |