Skip to main content
logo
Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF (QQWZ)
NASDAQ: QQWZ · Real-Time Price · USD
23.90
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open

Dada Nexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202523.9723.9923.8823.9023.900.08%1,259
Aug 12, 202523.6323.8923.6323.8823.881.37%4,044
Aug 11, 202523.7223.7223.5623.5623.56-0.41%1,347
Aug 8, 202523.6123.6523.6023.6523.651.02%1,554
Aug 7, 202523.5623.6023.4023.4223.420.26%2,318
Aug 6, 202523.1823.3623.1323.3623.361.28%1,051
Aug 5, 202523.3023.3123.0623.0623.06-0.73%19,217
Aug 4, 202523.1623.2323.1223.2323.231.71%7,738
Aug 1, 202523.0423.0422.8222.8422.84-1.83%17,098
Jul 31, 202523.5223.5223.2623.2623.26-0.52%1,020
Jul 30, 202523.4523.4523.3223.3923.390.17%6,060
Jul 29, 202523.4023.4023.3223.3523.35-0.21%2,857
Jul 28, 202523.4123.4123.3723.3923.390.31%44,592
Jul 25, 202523.3223.3223.3223.3223.320.18%14
Jul 24, 202523.2423.2823.2423.2823.280.36%348
Jul 23, 202523.1623.2023.1423.2023.200.28%1,376
Jul 22, 202523.2223.2223.1023.1323.13-0.40%1,868
Jul 21, 202523.2823.2923.2223.2223.220.52%918
Jul 18, 202523.3123.3123.0723.1023.10-0.14%115,948
Jul 17, 202523.0023.1323.0023.1323.130.73%23,260
Jul 16, 202522.8922.9722.8522.9722.970.03%2,280
Jul 15, 202523.0423.0422.9622.9622.960.23%2,441
Jul 14, 202522.8422.9422.8322.9122.910.27%72,612
Jul 11, 202522.8222.9122.8022.8522.85-0.13%894
Jul 10, 202522.9022.9222.8822.8822.88-0.24%5,001
Jul 9, 202522.8422.9322.8422.9322.930.66%1,006
Jul 8, 202522.7622.8122.7622.7822.780.04%11,960
Jul 7, 202522.7922.7922.7022.7722.77-0.68%22,244
Jul 3, 202522.8222.9322.8222.9322.930.90%540
Jul 2, 202522.5722.7222.5522.7222.720.71%360
Jul 1, 202522.6322.6322.5422.5622.56-0.75%2,461
Jun 30, 202522.7222.7322.6422.7322.730.62%1,255
Jun 27, 202522.6322.6322.5922.5922.590.36%967
Jun 26, 202522.4522.5222.4422.5122.511.04%5,292
Jun 25, 202522.3722.3722.2622.2822.280.17%11,810
Jun 24, 202522.2822.2822.2422.2422.241.60%510
Jun 23, 202521.7721.9021.7021.8921.891.11%5,319
Jun 20, 202521.6521.6521.6521.6521.65-0.64%42
Jun 18, 202521.9121.9121.7921.7921.790.23%49,350
Jun 17, 202521.9121.9221.7421.7421.74-1.00%2,008
Jun 16, 202521.9222.0121.9221.9621.961.39%2,651
Jun 13, 202521.7421.9021.6621.6621.66-1.46%1,577
Jun 12, 202521.8722.0121.8721.9821.980.37%6,521
Jun 11, 202521.9021.9021.9021.9021.90-0.36%419
Jun 10, 202521.8921.9821.8021.9821.980.60%1,282
Jun 9, 202521.8621.9321.8521.8521.850.09%9,261
Jun 6, 202521.8021.8721.8021.8321.831.14%8,139
Jun 5, 202521.7221.9221.5421.5821.58-0.94%10,921
Jun 4, 202521.7921.8121.7421.7921.780.31%32,790
Jun 3, 202521.6121.7221.6121.7221.720.90%1,016