Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF (QQWZ)
NASDAQ: QQWZ · Real-Time Price · USD
23.90
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
QQWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 23.50 | 23.63 | 23.50 | 23.63 | 23.62 | 0.23% | 630 |
| Aug 26, 2025 | 23.51 | 23.58 | 23.49 | 23.58 | 23.57 | 0.36% | 1,074 |
| Aug 25, 2025 | 23.55 | 23.60 | 23.49 | 23.49 | 23.48 | -0.23% | 498 |
| Aug 22, 2025 | 23.29 | 23.62 | 23.29 | 23.55 | 23.54 | 1.55% | 6,438 |
| Aug 21, 2025 | 23.27 | 23.27 | 23.17 | 23.19 | 23.18 | -0.48% | 229 |
| Aug 20, 2025 | 23.11 | 23.30 | 23.07 | 23.30 | 23.29 | -0.53% | 2,731 |
| Aug 19, 2025 | 23.76 | 23.76 | 23.42 | 23.42 | 23.41 | -1.44% | 1,151 |
| Aug 18, 2025 | 23.73 | 23.77 | 23.73 | 23.77 | 23.76 | 0.02% | 65,338 |
| Aug 15, 2025 | 23.85 | 23.85 | 23.76 | 23.76 | 23.75 | -0.56% | 320 |
| Aug 14, 2025 | 23.84 | 23.90 | 23.84 | 23.89 | 23.89 | -0.03% | 1,335 |
| Aug 13, 2025 | 23.97 | 23.99 | 23.88 | 23.90 | 23.89 | 0.08% | 1,259 |
| Aug 12, 2025 | 23.63 | 23.89 | 23.63 | 23.88 | 23.87 | 1.37% | 4,044 |
| Aug 11, 2025 | 23.72 | 23.72 | 23.56 | 23.56 | 23.55 | -0.41% | 1,347 |
| Aug 8, 2025 | 23.61 | 23.65 | 23.60 | 23.65 | 23.65 | 1.02% | 1,554 |
| Aug 7, 2025 | 23.56 | 23.60 | 23.40 | 23.42 | 23.41 | 0.26% | 2,318 |
| Aug 6, 2025 | 23.18 | 23.36 | 23.13 | 23.36 | 23.35 | 1.28% | 1,051 |
| Aug 5, 2025 | 23.30 | 23.31 | 23.06 | 23.06 | 23.05 | -0.73% | 19,217 |
| Aug 4, 2025 | 23.16 | 23.23 | 23.12 | 23.23 | 23.22 | 1.71% | 7,738 |
| Aug 1, 2025 | 23.04 | 23.04 | 22.82 | 22.84 | 22.83 | -1.83% | 17,098 |
| Jul 31, 2025 | 23.52 | 23.52 | 23.26 | 23.26 | 23.26 | -0.52% | 1,020 |
| Jul 30, 2025 | 23.45 | 23.45 | 23.32 | 23.39 | 23.38 | 0.17% | 6,060 |
| Jul 29, 2025 | 23.40 | 23.40 | 23.32 | 23.35 | 23.34 | -0.21% | 2,857 |
| Jul 28, 2025 | 23.41 | 23.41 | 23.37 | 23.39 | 23.39 | 0.31% | 44,592 |
| Jul 25, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.31 | 0.18% | 14 |
| Jul 24, 2025 | 23.24 | 23.28 | 23.24 | 23.28 | 23.27 | 0.36% | 348 |
| Jul 23, 2025 | 23.16 | 23.20 | 23.14 | 23.20 | 23.19 | 0.28% | 1,376 |
| Jul 22, 2025 | 23.22 | 23.22 | 23.10 | 23.13 | 23.12 | -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 | 23.09 | -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 | 22.96 | 0.03% | 2,280 |
| Jul 15, 2025 | 23.04 | 23.04 | 22.96 | 22.96 | 22.95 | 0.23% | 2,441 |
| Jul 14, 2025 | 22.84 | 22.94 | 22.83 | 22.91 | 22.90 | 0.27% | 72,612 |
| Jul 11, 2025 | 22.82 | 22.91 | 22.80 | 22.85 | 22.84 | -0.13% | 894 |
| Jul 10, 2025 | 22.90 | 22.92 | 22.88 | 22.88 | 22.87 | -0.24% | 5,001 |
| Jul 9, 2025 | 22.84 | 22.93 | 22.84 | 22.93 | 22.92 | 0.66% | 1,006 |
| Jul 8, 2025 | 22.76 | 22.81 | 22.76 | 22.78 | 22.77 | 0.04% | 11,960 |
| Jul 7, 2025 | 22.79 | 22.79 | 22.70 | 22.77 | 22.76 | -0.68% | 22,244 |
| Jul 3, 2025 | 22.82 | 22.93 | 22.82 | 22.93 | 22.92 | 0.90% | 540 |
| Jul 2, 2025 | 22.57 | 22.72 | 22.55 | 22.72 | 22.71 | 0.71% | 360 |
| Jul 1, 2025 | 22.63 | 22.63 | 22.54 | 22.56 | 22.55 | -0.75% | 2,461 |
| Jun 30, 2025 | 22.72 | 22.73 | 22.64 | 22.73 | 22.72 | 0.62% | 1,255 |