Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF (QQWZ)
NASDAQ: QQWZ · Real-Time Price · USD
25.59
-0.13 (-0.50%)
Dec 29, 2025, 4:00 PM EST - Market closed
QQWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 25.58 | 25.67 | 25.57 | 25.57 | 25.57 | -0.57% | 937 |
| Dec 26, 2025 | 25.74 | 25.75 | 25.72 | 25.72 | 25.72 | -0.04% | 1,161 |
| Dec 24, 2025 | 25.66 | 25.73 | 25.64 | 25.73 | 25.73 | 0.28% | 9,353 |
| Dec 23, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.65 | 0.49% | 207 |
| Dec 22, 2025 | 25.66 | 25.66 | 25.53 | 25.53 | 25.53 | 0.53% | 1,053 |
| Dec 19, 2025 | 25.32 | 26.21 | 25.32 | 25.40 | 25.40 | 1.23% | 246,166 |
| Dec 18, 2025 | 25.18 | 25.24 | 25.08 | 25.09 | 25.09 | 1.48% | 5,036 |
| Dec 17, 2025 | 25.24 | 25.24 | 24.62 | 24.72 | 24.72 | -1.96% | 2,267 |
| Dec 16, 2025 | 25.02 | 25.22 | 25.01 | 25.22 | 25.22 | 0.29% | 5,730 |
| Dec 15, 2025 | 25.14 | 25.20 | 25.14 | 25.14 | 25.14 | -0.47% | 2,951 |
| Dec 12, 2025 | 25.50 | 25.50 | 25.26 | 25.26 | 25.26 | -1.90% | 727 |
| Dec 11, 2025 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | -0.38% | 1,036 |
| Dec 10, 2025 | 25.62 | 25.88 | 25.62 | 25.85 | 25.85 | 0.45% | 3,277 |
| Dec 9, 2025 | 25.69 | 25.74 | 25.69 | 25.73 | 25.73 | 0.25% | 1,944 |
| Dec 8, 2025 | 25.64 | 25.67 | 25.52 | 25.67 | 25.67 | -0.33% | 6,999 |
| Dec 5, 2025 | 25.87 | 25.87 | 25.73 | 25.75 | 25.75 | 0.46% | 1,362 |
| Dec 4, 2025 | 25.62 | 25.63 | 25.62 | 25.63 | 25.63 | -0.16% | 1,147 |
| Dec 3, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.23% | 303 |
| Dec 2, 2025 | 25.64 | 25.64 | 25.54 | 25.61 | 25.61 | 0.87% | 1,177 |
| Dec 1, 2025 | 25.32 | 25.48 | 24.87 | 25.39 | 25.39 | -0.38% | 3,945 |
| Nov 28, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.70% | 30 |
| Nov 26, 2025 | 25.24 | 25.37 | 25.24 | 25.31 | 25.31 | 0.90% | 5,066 |
| Nov 25, 2025 | 24.75 | 25.09 | 24.75 | 25.09 | 25.09 | 0.58% | 1,201 |
| Nov 24, 2025 | 24.87 | 24.94 | 24.83 | 24.94 | 24.94 | 2.71% | 679 |
| Nov 21, 2025 | 24.41 | 24.41 | 24.29 | 24.29 | 24.28 | 0.68% | 1,594 |
| Nov 20, 2025 | 24.54 | 24.54 | 24.12 | 24.12 | 24.12 | -2.30% | 1,557 |
| Nov 19, 2025 | 24.82 | 24.82 | 24.56 | 24.69 | 24.69 | 0.48% | 1,526 |
| Nov 18, 2025 | 24.67 | 24.67 | 24.47 | 24.57 | 24.57 | -1.06% | 861 |
| Nov 17, 2025 | 24.99 | 25.04 | 24.62 | 24.83 | 24.83 | -0.85% | 2,342 |
| Nov 14, 2025 | 24.69 | 25.24 | 24.69 | 25.05 | 25.05 | 0.04% | 6,846 |
| Nov 13, 2025 | 25.44 | 25.44 | 25.00 | 25.04 | 25.04 | -2.02% | 7,960 |
| Nov 12, 2025 | 25.49 | 25.58 | 25.49 | 25.55 | 25.55 | -0.09% | 3,675 |
| Nov 11, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.36% | 226 |
| Nov 10, 2025 | 25.57 | 25.67 | 25.46 | 25.67 | 25.67 | 2.25% | 14,299 |
| Nov 7, 2025 | 24.95 | 25.10 | 24.80 | 25.10 | 25.10 | -0.28% | 1,998 |
| Nov 6, 2025 | 25.40 | 25.43 | 25.17 | 25.17 | 25.17 | -1.94% | 958 |
| Nov 5, 2025 | 25.41 | 25.67 | 25.41 | 25.67 | 25.67 | 0.71% | 4,013 |
| Nov 4, 2025 | 25.60 | 25.60 | 25.49 | 25.49 | 25.49 | -2.03% | 2,301 |
| Nov 3, 2025 | 26.00 | 26.02 | 26.00 | 26.02 | 26.02 | 0.29% | 936 |
| Oct 31, 2025 | 26.09 | 26.09 | 25.73 | 25.94 | 25.94 | 0.58% | 8,008 |
| Oct 30, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.41% | 235 |
| Oct 29, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.33% | 137 |
| Oct 28, 2025 | 26.11 | 26.12 | 26.08 | 26.08 | 26.08 | 0.78% | 543 |
| Oct 27, 2025 | 25.79 | 25.87 | 25.79 | 25.87 | 25.87 | 1.79% | 501 |
| Oct 24, 2025 | 25.41 | 25.47 | 25.39 | 25.42 | 25.42 | 1.06% | 3,456 |
| Oct 23, 2025 | 25.00 | 25.19 | 25.00 | 25.15 | 25.15 | 0.93% | 2,164 |
| Oct 22, 2025 | 25.19 | 25.19 | 24.92 | 24.92 | 24.92 | -1.10% | 605 |
| Oct 21, 2025 | 25.20 | 25.23 | 25.06 | 25.20 | 25.20 | - | 5,133 |
| Oct 20, 2025 | 25.20 | 25.25 | 25.20 | 25.20 | 25.20 | 1.81% | 4,207 |
| Oct 17, 2025 | 24.79 | 24.79 | 24.75 | 24.75 | 24.75 | 0.21% | 381 |