Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF (QQWZ)
NASDAQ: QQWZ · Real-Time Price · USD
25.17
-0.50 (-1.93%)
Nov 6, 2025, 4:00 PM EST - Market closed
QQWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 25.03 | 25.03 | 24.70 | 24.70 | 24.70 | -0.36% | 3,414 |
| Oct 15, 2025 | 24.71 | 24.86 | 24.57 | 24.79 | 24.79 | 0.60% | 1,711 |
| Oct 14, 2025 | 24.54 | 24.79 | 24.54 | 24.64 | 24.64 | -0.65% | 1,701 |
| Oct 13, 2025 | 24.77 | 24.80 | 24.76 | 24.80 | 24.80 | 2.15% | 1,394 |
| Oct 10, 2025 | 25.25 | 25.25 | 24.28 | 24.28 | 24.28 | -3.41% | 6,539 |
| Oct 9, 2025 | 25.07 | 25.14 | 25.07 | 25.14 | 25.14 | -0.19% | 2,340 |
| Oct 8, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.21% | 179 |
| Oct 7, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.61% | 302 |
| Oct 6, 2025 | 25.08 | 25.08 | 24.99 | 25.04 | 25.04 | 0.81% | 539 |
| Oct 3, 2025 | 24.91 | 24.98 | 24.84 | 24.84 | 24.84 | -0.44% | 12,371 |
| Oct 2, 2025 | 24.89 | 25.18 | 24.89 | 24.95 | 24.95 | 0.33% | 14,637 |
| Oct 1, 2025 | 24.73 | 24.88 | 24.73 | 24.86 | 24.86 | 0.50% | 4,631 |
| Sep 30, 2025 | 24.58 | 24.74 | 24.58 | 24.74 | 24.74 | 0.28% | 1,711 |
| Sep 29, 2025 | 24.77 | 24.77 | 24.64 | 24.67 | 24.67 | 0.44% | 902 |
| Sep 26, 2025 | 24.53 | 24.59 | 24.52 | 24.56 | 24.56 | 0.47% | 2,335 |
| Sep 25, 2025 | 24.40 | 24.45 | 24.40 | 24.45 | 24.45 | -0.45% | 511 |
| Sep 24, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.31% | 40 |
| Sep 23, 2025 | 24.78 | 24.78 | 24.63 | 24.63 | 24.63 | -0.79% | 113,364 |
| Sep 22, 2025 | 24.84 | 24.84 | 24.83 | 24.83 | 24.83 | 0.60% | 377 |
| Sep 19, 2025 | 24.60 | 24.68 | 24.60 | 24.68 | 24.68 | 0.71% | 873 |
| Sep 18, 2025 | 24.60 | 24.60 | 24.51 | 24.51 | 24.51 | 1.03% | 108,182 |
| Sep 17, 2025 | 24.21 | 24.26 | 24.21 | 24.26 | 24.26 | -0.30% | 2,099 |
| Sep 16, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.02% | 38 |
| Sep 15, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.77% | 93 |
| Sep 12, 2025 | 24.12 | 24.15 | 23.53 | 24.15 | 24.15 | 0.40% | 114,103 |
| Sep 11, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.62% | 105 |
| Sep 10, 2025 | 23.99 | 23.99 | 23.90 | 23.90 | 23.90 | 0.01% | 332 |
| Sep 9, 2025 | 23.83 | 23.90 | 23.80 | 23.90 | 23.90 | 0.40% | 1,177 |
| Sep 8, 2025 | 23.86 | 23.86 | 23.80 | 23.81 | 23.81 | 0.52% | 358 |
| Sep 5, 2025 | 23.88 | 23.88 | 23.60 | 23.68 | 23.68 | -0.03% | 1,374 |
| Sep 4, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.00% | 66 |
| Sep 3, 2025 | 23.43 | 23.45 | 23.43 | 23.45 | 23.44 | 0.71% | 222 |
| Sep 2, 2025 | 23.05 | 23.29 | 23.05 | 23.29 | 23.28 | -0.73% | 1,025 |
| Aug 29, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.45 | -1.28% | 77 |
| Aug 28, 2025 | 23.70 | 23.78 | 23.70 | 23.76 | 23.76 | 0.57% | 1,418 |