Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF (QQWZ)
NASDAQ: QQWZ · Real-Time Price · USD
23.13
-0.09 (-0.40%)
At close: Jul 22, 2025, 4:00 PM
23.13
0.00 (0.00%)
After-hours: Jul 22, 2025, 4:15 PM EDT
QQWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 23.22 | 23.22 | 23.10 | 23.13 | 23.13 | -0.40% | 1,868 |
| Jul 21, 2025 | 23.28 | 23.29 | 23.22 | 23.22 | 23.22 | 0.52% | 918 |
| Jul 18, 2025 | 23.31 | 23.31 | 23.07 | 23.10 | 23.10 | -0.14% | 115,948 |
| Jul 17, 2025 | 23.00 | 23.13 | 23.00 | 23.13 | 23.13 | 0.73% | 23,260 |
| Jul 16, 2025 | 22.89 | 22.97 | 22.85 | 22.97 | 22.97 | 0.03% | 2,280 |
| Jul 15, 2025 | 23.04 | 23.04 | 22.96 | 22.96 | 22.96 | 0.23% | 2,441 |
| Jul 14, 2025 | 22.84 | 22.94 | 22.83 | 22.91 | 22.91 | 0.27% | 72,612 |
| Jul 11, 2025 | 22.82 | 22.91 | 22.80 | 22.85 | 22.85 | -0.13% | 894 |
| Jul 10, 2025 | 22.90 | 22.92 | 22.88 | 22.88 | 22.88 | -0.24% | 5,001 |
| Jul 9, 2025 | 22.84 | 22.93 | 22.84 | 22.93 | 22.93 | 0.66% | 1,006 |
| Jul 8, 2025 | 22.76 | 22.81 | 22.76 | 22.78 | 22.78 | 0.04% | 11,960 |
| Jul 7, 2025 | 22.79 | 22.79 | 22.70 | 22.77 | 22.77 | -0.68% | 22,244 |
| Jul 3, 2025 | 22.82 | 22.93 | 22.82 | 22.93 | 22.93 | 0.90% | 540 |
| Jul 2, 2025 | 22.57 | 22.72 | 22.55 | 22.72 | 22.72 | 0.71% | 360 |
| Jul 1, 2025 | 22.63 | 22.63 | 22.54 | 22.56 | 22.56 | -0.75% | 2,461 |
| Jun 30, 2025 | 22.72 | 22.73 | 22.64 | 22.73 | 22.73 | 0.62% | 1,255 |
| Jun 27, 2025 | 22.63 | 22.63 | 22.59 | 22.59 | 22.59 | 0.36% | 967 |
| Jun 26, 2025 | 22.45 | 22.52 | 22.44 | 22.51 | 22.51 | 1.04% | 5,292 |
| Jun 25, 2025 | 22.37 | 22.37 | 22.26 | 22.28 | 22.28 | 0.17% | 11,810 |
| Jun 24, 2025 | 22.28 | 22.28 | 22.24 | 22.24 | 22.24 | 1.60% | 510 |
| Jun 23, 2025 | 21.77 | 21.90 | 21.70 | 21.89 | 21.89 | 1.11% | 5,319 |
| Jun 20, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.64% | 42 |
| Jun 18, 2025 | 21.91 | 21.91 | 21.79 | 21.79 | 21.79 | 0.23% | 49,350 |
| Jun 17, 2025 | 21.91 | 21.92 | 21.74 | 21.74 | 21.74 | -1.00% | 2,008 |
| Jun 16, 2025 | 21.92 | 22.01 | 21.92 | 21.96 | 21.96 | 1.39% | 2,651 |
| Jun 13, 2025 | 21.74 | 21.90 | 21.66 | 21.66 | 21.66 | -1.46% | 1,577 |
| Jun 12, 2025 | 21.87 | 22.01 | 21.87 | 21.98 | 21.98 | 0.37% | 6,521 |
| Jun 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.36% | 419 |
| Jun 10, 2025 | 21.89 | 21.98 | 21.80 | 21.98 | 21.98 | 0.60% | 1,282 |
| Jun 9, 2025 | 21.86 | 21.93 | 21.85 | 21.85 | 21.85 | 0.09% | 9,261 |
| Jun 6, 2025 | 21.80 | 21.87 | 21.80 | 21.83 | 21.83 | 1.14% | 8,139 |
| Jun 5, 2025 | 21.72 | 21.92 | 21.54 | 21.58 | 21.58 | -0.94% | 10,921 |
| Jun 4, 2025 | 21.79 | 21.81 | 21.74 | 21.79 | 21.78 | 0.31% | 32,790 |
| Jun 3, 2025 | 21.61 | 21.72 | 21.61 | 21.72 | 21.72 | 0.90% | 1,016 |
| Jun 2, 2025 | 21.33 | 21.53 | 21.33 | 21.53 | 21.52 | 0.59% | 47,784 |
| May 30, 2025 | 21.34 | 21.40 | 21.34 | 21.40 | 21.40 | - | 834 |
| May 29, 2025 | 21.48 | 21.57 | 21.40 | 21.40 | 21.40 | 0.14% | 28,987 |
| May 28, 2025 | 21.52 | 21.52 | 21.37 | 21.37 | 21.37 | -0.36% | 28,891 |
| May 27, 2025 | 21.48 | 21.48 | 21.45 | 21.45 | 21.45 | 2.23% | 434 |
| May 23, 2025 | 20.93 | 20.98 | 20.93 | 20.98 | 20.98 | -0.88% | 231 |
| May 22, 2025 | 21.25 | 21.33 | 21.17 | 21.17 | 21.16 | 0.08% | 4,210 |
| May 21, 2025 | 21.32 | 21.47 | 21.15 | 21.15 | 21.15 | -1.20% | 5,087 |
| May 20, 2025 | 21.42 | 21.42 | 21.34 | 21.41 | 21.40 | -0.35% | 1,595 |
| May 19, 2025 | 21.21 | 21.48 | 21.21 | 21.48 | 21.48 | 0.02% | 748 |
| May 16, 2025 | 21.42 | 21.48 | 21.42 | 21.48 | 21.47 | 0.57% | 329 |
| May 15, 2025 | 21.28 | 21.47 | 21.28 | 21.36 | 21.35 | 0.04% | 8,608 |
| May 14, 2025 | 21.25 | 21.35 | 21.25 | 21.35 | 21.34 | 0.50% | 700 |
| May 13, 2025 | 21.20 | 21.26 | 21.20 | 21.24 | 21.24 | 1.67% | 958 |
| May 12, 2025 | 20.93 | 20.93 | 20.74 | 20.89 | 20.89 | 4.01% | 2,300 |
| May 9, 2025 | 20.22 | 20.22 | 20.09 | 20.09 | 20.08 | -0.04% | 2,601 |