Pacer Metaurus Nasdaq 100 Dividend Multiplier 600 ETF (QSIX)
NASDAQ: QSIX · Real-Time Price · USD
36.05
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
QSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.11 | 36.11 | 35.92 | 36.05 | 36.05 | 0.31% | 1,173 |
| Sep 8, 2025 | 35.99 | 36.05 | 35.94 | 35.94 | 35.94 | 0.48% | 3,897 |
| Sep 5, 2025 | 36.15 | 36.15 | 35.73 | 35.77 | 35.77 | 0.11% | 759 |
| Sep 4, 2025 | 35.58 | 35.74 | 35.43 | 35.73 | 35.73 | 0.87% | 1,476 |
| Sep 3, 2025 | 35.41 | 35.53 | 35.32 | 35.42 | 35.42 | 0.65% | 5,173 |
| Sep 2, 2025 | 35.11 | 35.19 | 34.87 | 35.19 | 35.19 | -0.74% | 3,484 |
| Aug 29, 2025 | 35.43 | 35.51 | 35.43 | 35.46 | 35.46 | -1.39% | 743 |
| Aug 28, 2025 | 35.91 | 35.97 | 35.80 | 35.96 | 35.86 | 0.59% | 2,082 |
| Aug 27, 2025 | 35.72 | 35.77 | 35.67 | 35.74 | 35.65 | 0.20% | 4,312 |
| Aug 26, 2025 | 35.61 | 35.67 | 35.56 | 35.67 | 35.58 | 0.32% | 4,418 |
| Aug 25, 2025 | 35.47 | 35.68 | 35.43 | 35.56 | 35.46 | -0.21% | 1,363 |
| Aug 22, 2025 | 35.29 | 35.75 | 35.29 | 35.63 | 35.54 | 1.42% | 9,253 |
| Aug 21, 2025 | 35.22 | 35.24 | 35.09 | 35.13 | 35.04 | -0.48% | 5,513 |
| Aug 20, 2025 | 34.99 | 35.30 | 34.94 | 35.30 | 35.21 | -0.49% | 1,309 |
| Aug 19, 2025 | 35.77 | 35.84 | 35.46 | 35.48 | 35.38 | -1.28% | 5,858 |
| Aug 18, 2025 | 35.90 | 35.94 | 35.88 | 35.94 | 35.84 | - | 669 |
| Aug 15, 2025 | 35.89 | 36.02 | 35.89 | 35.94 | 35.84 | -0.48% | 2,587 |
| Aug 14, 2025 | 36.12 | 36.16 | 36.01 | 36.11 | 36.01 | -0.03% | 4,302 |
| Aug 13, 2025 | 36.12 | 36.12 | 36.07 | 36.12 | 36.02 | 0.05% | 873 |
| Aug 12, 2025 | 35.94 | 36.10 | 35.78 | 36.10 | 36.00 | 0.96% | 2,461 |
| Aug 11, 2025 | 35.77 | 35.78 | 35.71 | 35.76 | 35.66 | -0.05% | 1,785 |
| Aug 8, 2025 | 35.74 | 35.78 | 35.74 | 35.77 | 35.68 | 0.93% | 830 |
| Aug 7, 2025 | 35.69 | 35.69 | 35.26 | 35.44 | 35.35 | 0.19% | 5,449 |
| Aug 6, 2025 | 35.12 | 35.38 | 35.12 | 35.38 | 35.28 | 1.07% | 860 |
| Aug 5, 2025 | 35.23 | 35.23 | 34.98 | 35.00 | 34.91 | -0.53% | 4,209 |
| Aug 4, 2025 | 35.07 | 35.19 | 35.04 | 35.19 | 35.09 | 1.65% | 1,449 |
| Aug 1, 2025 | 34.74 | 34.80 | 34.58 | 34.62 | 34.52 | -1.75% | 2,379 |
| Jul 31, 2025 | 35.67 | 35.67 | 35.23 | 35.23 | 35.14 | -0.64% | 1,733 |
| Jul 30, 2025 | 35.54 | 35.58 | 35.46 | 35.46 | 35.31 | 0.16% | 3,161 |
| Jul 29, 2025 | 35.50 | 35.50 | 35.40 | 35.40 | 35.25 | -0.20% | 783 |
| Jul 28, 2025 | 35.49 | 35.51 | 35.45 | 35.47 | 35.32 | 0.32% | 4,235 |
| Jul 25, 2025 | 35.38 | 35.41 | 35.35 | 35.36 | 35.21 | 0.12% | 2,295 |
| Jul 24, 2025 | 35.35 | 35.35 | 35.32 | 35.32 | 35.17 | 0.32% | 433 |
| Jul 23, 2025 | 35.03 | 35.21 | 35.03 | 35.21 | 35.05 | 0.27% | 650 |
| Jul 22, 2025 | 35.34 | 35.34 | 35.04 | 35.11 | 34.96 | -0.38% | 4,635 |
| Jul 21, 2025 | 35.21 | 35.36 | 35.21 | 35.25 | 35.09 | 0.51% | 16,921 |
| Jul 18, 2025 | 35.06 | 35.07 | 35.06 | 35.07 | 34.91 | -0.11% | 289 |
| Jul 17, 2025 | 34.80 | 35.10 | 34.80 | 35.10 | 34.95 | 0.69% | 2,955 |
| Jul 16, 2025 | 34.93 | 34.93 | 34.71 | 34.86 | 34.71 | 0.04% | 1,302 |
| Jul 15, 2025 | 35.00 | 35.00 | 34.85 | 34.85 | 34.70 | 0.14% | 4,443 |
| Jul 14, 2025 | 34.75 | 34.82 | 34.68 | 34.80 | 34.65 | 0.37% | 3,308 |
| Jul 11, 2025 | 34.71 | 34.71 | 34.67 | 34.67 | 34.52 | -0.23% | 2,241 |
| Jul 10, 2025 | 34.92 | 34.92 | 34.71 | 34.75 | 34.60 | - | 5,029 |
| Jul 9, 2025 | 34.73 | 34.75 | 34.69 | 34.75 | 34.60 | 0.64% | 2,145 |
| Jul 8, 2025 | 34.61 | 34.65 | 34.53 | 34.53 | 34.38 | 0.09% | 18,682 |
| Jul 7, 2025 | 34.69 | 34.69 | 34.48 | 34.50 | 34.35 | -0.83% | 2,676 |
| Jul 3, 2025 | 34.64 | 34.80 | 34.64 | 34.79 | 34.64 | 0.93% | 1,740 |
| Jul 2, 2025 | 34.42 | 34.47 | 34.42 | 34.47 | 34.32 | 0.64% | 1,925 |
| Jul 1, 2025 | 34.43 | 34.43 | 34.18 | 34.25 | 34.10 | -0.75% | 6,133 |
| Jun 30, 2025 | 34.43 | 34.51 | 34.40 | 34.51 | 34.36 | -0.55% | 2,794 |