Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF (QQWZ)
NASDAQ: QQWZ · Real-Time Price · USD
24.89
-0.15 (-0.59%)
Oct 7, 2025, 11:41 AM EDT - Market open
QQWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |