Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF (QQWZ)
NASDAQ: QQWZ · Real-Time Price · USD
25.92
-0.24 (-0.92%)
Jan 16, 2026, 4:00 PM EST - Market closed
QQWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.97 | 26.04 | 25.90 | 25.92 | 25.92 | -0.94% | 188,340 |
| Jan 15, 2026 | 26.19 | 26.20 | 26.13 | 26.17 | 26.16 | -0.02% | 6,363 |
| Jan 14, 2026 | 26.15 | 26.18 | 26.11 | 26.17 | 26.17 | 0.63% | 1,376 |
| Jan 13, 2026 | 26.03 | 26.03 | 25.95 | 26.01 | 26.01 | -0.04% | 7,729 |
| Jan 12, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.19% | 269 |
| Jan 9, 2026 | 26.08 | 26.10 | 26.05 | 26.07 | 26.07 | 0.16% | 1,413 |
| Jan 8, 2026 | 25.93 | 26.04 | 25.65 | 26.03 | 26.03 | 1.12% | 2,231 |
| Jan 7, 2026 | 25.93 | 25.93 | 25.74 | 25.74 | 25.74 | -0.53% | 943 |
| Jan 6, 2026 | 25.73 | 25.88 | 25.72 | 25.88 | 25.88 | 1.15% | 1,909 |
| Jan 5, 2026 | 25.52 | 25.66 | 25.52 | 25.58 | 25.58 | 0.63% | 17,593 |
| Jan 2, 2026 | 25.48 | 25.48 | 24.96 | 25.42 | 25.42 | 1.28% | 26,080 |
| Dec 31, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | -1.70% | 12,917 |
| Dec 30, 2025 | 25.58 | 25.59 | 25.53 | 25.53 | 25.53 | -0.23% | 1,615 |
| Dec 29, 2025 | 25.58 | 25.67 | 25.57 | 25.59 | 25.57 | -0.49% | 937 |
| Dec 26, 2025 | 25.74 | 25.75 | 25.72 | 25.72 | 25.70 | -0.04% | 1,161 |
| Dec 24, 2025 | 25.66 | 25.73 | 25.64 | 25.73 | 25.71 | 0.28% | 9,353 |
| Dec 23, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.64 | 0.49% | 207 |
| Dec 22, 2025 | 25.66 | 25.66 | 25.53 | 25.53 | 25.51 | 0.53% | 1,053 |
| Dec 19, 2025 | 25.32 | 26.21 | 25.32 | 25.40 | 25.38 | 1.23% | 246,166 |
| Dec 18, 2025 | 25.18 | 25.24 | 25.08 | 25.09 | 25.07 | 1.48% | 5,036 |
| Dec 17, 2025 | 25.24 | 25.24 | 24.62 | 24.72 | 24.71 | -1.96% | 2,267 |
| Dec 16, 2025 | 25.02 | 25.22 | 25.01 | 25.22 | 25.20 | 0.29% | 5,730 |
| Dec 15, 2025 | 25.14 | 25.20 | 25.14 | 25.14 | 25.13 | -0.47% | 2,951 |
| Dec 12, 2025 | 25.50 | 25.50 | 25.26 | 25.26 | 25.25 | -1.90% | 727 |
| Dec 11, 2025 | 25.50 | 25.75 | 25.50 | 25.75 | 25.73 | -0.38% | 1,036 |
| Dec 10, 2025 | 25.62 | 25.88 | 25.62 | 25.85 | 25.83 | 0.45% | 3,277 |
| Dec 9, 2025 | 25.69 | 25.74 | 25.69 | 25.73 | 25.72 | 0.25% | 1,944 |
| Dec 8, 2025 | 25.64 | 25.67 | 25.52 | 25.67 | 25.65 | -0.33% | 6,999 |
| Dec 5, 2025 | 25.87 | 25.87 | 25.73 | 25.75 | 25.73 | 0.46% | 1,362 |
| Dec 4, 2025 | 25.62 | 25.63 | 25.62 | 25.63 | 25.62 | -0.16% | 1,147 |
| Dec 3, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.66 | 0.23% | 303 |
| Dec 2, 2025 | 25.64 | 25.64 | 25.54 | 25.61 | 25.60 | 0.87% | 1,177 |
| Dec 1, 2025 | 25.32 | 25.48 | 24.87 | 25.39 | 25.38 | -0.38% | 3,945 |
| Nov 28, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.47 | 0.70% | 30 |
| Nov 26, 2025 | 25.24 | 25.37 | 25.24 | 25.31 | 25.30 | 0.90% | 5,066 |
| Nov 25, 2025 | 24.75 | 25.09 | 24.75 | 25.09 | 25.07 | 0.58% | 1,201 |
| Nov 24, 2025 | 24.87 | 24.94 | 24.83 | 24.94 | 24.93 | 2.71% | 679 |
| Nov 21, 2025 | 24.41 | 24.41 | 24.29 | 24.29 | 24.27 | 0.68% | 1,594 |
| Nov 20, 2025 | 24.54 | 24.54 | 24.12 | 24.12 | 24.10 | -2.30% | 1,557 |
| Nov 19, 2025 | 24.82 | 24.82 | 24.56 | 24.69 | 24.67 | 0.48% | 1,526 |
| Nov 18, 2025 | 24.67 | 24.67 | 24.47 | 24.57 | 24.56 | -1.06% | 861 |
| Nov 17, 2025 | 24.99 | 25.04 | 24.62 | 24.83 | 24.82 | -0.85% | 2,342 |
| Nov 14, 2025 | 24.69 | 25.24 | 24.69 | 25.05 | 25.03 | 0.04% | 6,846 |
| Nov 13, 2025 | 25.44 | 25.44 | 25.00 | 25.04 | 25.02 | -2.02% | 7,960 |
| Nov 12, 2025 | 25.49 | 25.58 | 25.49 | 25.55 | 25.54 | -0.09% | 3,675 |
| Nov 11, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.56 | -0.36% | 226 |
| Nov 10, 2025 | 25.57 | 25.67 | 25.46 | 25.67 | 25.65 | 2.25% | 14,299 |
| Nov 7, 2025 | 24.95 | 25.10 | 24.80 | 25.10 | 25.09 | -0.28% | 1,998 |
| Nov 6, 2025 | 25.40 | 25.43 | 25.17 | 25.17 | 25.16 | -1.94% | 958 |
| Nov 5, 2025 | 25.41 | 25.67 | 25.41 | 25.67 | 25.65 | 0.71% | 4,013 |