Pacer Metaurus Nasdaq 100 Dividend Multiplier 600 ETF (QSIX)
NASDAQ: QSIX · Real-Time Price · USD
37.61
-0.67 (-1.76%)
Nov 6, 2025, 4:00 PM EST - Market closed
QSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 38.09 | 38.09 | 37.58 | 37.61 | 37.61 | -1.77% | 7,259 |
| Nov 5, 2025 | 38.22 | 38.29 | 38.22 | 38.29 | 38.29 | 0.45% | 336 |
| Nov 4, 2025 | 38.31 | 38.46 | 38.09 | 38.12 | 38.12 | -1.72% | 9,102 |
| Nov 3, 2025 | 38.87 | 38.87 | 38.78 | 38.78 | 38.78 | 0.35% | 2,544 |
| Oct 31, 2025 | 39.12 | 39.12 | 38.59 | 38.65 | 38.65 | 0.11% | 4,988 |
| Oct 30, 2025 | 38.80 | 38.81 | 38.61 | 38.61 | 38.52 | -0.96% | 12,073 |
| Oct 29, 2025 | 39.03 | 39.03 | 38.85 | 38.98 | 38.89 | 0.31% | 2,159 |
| Oct 28, 2025 | 38.62 | 38.93 | 38.62 | 38.86 | 38.77 | 0.62% | 3,399 |
| Oct 27, 2025 | 38.49 | 38.64 | 38.47 | 38.62 | 38.54 | 1.58% | 5,349 |
| Oct 24, 2025 | 38.03 | 38.03 | 38.02 | 38.02 | 37.94 | 1.15% | 344 |
| Oct 23, 2025 | 37.34 | 37.64 | 37.34 | 37.59 | 37.51 | 0.79% | 4,148 |
| Oct 22, 2025 | 37.61 | 37.61 | 37.27 | 37.30 | 37.21 | -0.89% | 1,622 |
| Oct 21, 2025 | 37.62 | 37.66 | 37.53 | 37.63 | 37.55 | -0.01% | 6,114 |
| Oct 20, 2025 | 37.48 | 37.70 | 37.48 | 37.63 | 37.55 | 1.18% | 2,240 |
| Oct 17, 2025 | 37.02 | 37.20 | 36.82 | 37.20 | 37.11 | 0.62% | 2,595 |
| Oct 16, 2025 | 37.34 | 37.34 | 36.94 | 36.97 | 36.88 | -0.38% | 1,296 |
| Oct 15, 2025 | 37.36 | 37.36 | 37.11 | 37.11 | 37.02 | 0.64% | 402 |
| Oct 14, 2025 | 36.79 | 37.08 | 36.78 | 36.87 | 36.79 | -0.64% | 4,223 |
| Oct 13, 2025 | 36.85 | 37.12 | 36.85 | 37.11 | 37.02 | 2.03% | 1,358 |
| Oct 10, 2025 | 37.12 | 37.12 | 36.37 | 36.37 | 36.29 | -3.23% | 2,730 |
| Oct 9, 2025 | 37.54 | 37.60 | 37.49 | 37.59 | 37.50 | -0.18% | 2,917 |
| Oct 8, 2025 | 37.42 | 37.66 | 37.42 | 37.66 | 37.57 | 1.02% | 2,761 |
| Oct 7, 2025 | 37.51 | 37.51 | 37.21 | 37.28 | 37.19 | -0.45% | 6,774 |
| Oct 6, 2025 | 37.55 | 37.55 | 37.37 | 37.44 | 37.36 | 0.76% | 2,769 |
| Oct 3, 2025 | 37.39 | 37.41 | 37.15 | 37.16 | 37.08 | -0.40% | 9,886 |
| Oct 2, 2025 | 37.33 | 37.33 | 37.21 | 37.31 | 37.23 | 0.29% | 862 |
| Oct 1, 2025 | 37.21 | 37.21 | 37.20 | 37.20 | 37.12 | 0.45% | 526 |
| Sep 30, 2025 | 36.82 | 37.04 | 36.82 | 37.04 | 36.95 | -0.28% | 6,514 |
| Sep 29, 2025 | 37.30 | 37.30 | 37.11 | 37.14 | 36.87 | 0.46% | 2,888 |
| Sep 26, 2025 | 37.01 | 37.01 | 36.81 | 36.97 | 36.70 | 0.39% | 886 |
| Sep 25, 2025 | 36.83 | 36.92 | 36.67 | 36.82 | 36.55 | -0.35% | 16,918 |
| Sep 24, 2025 | 37.07 | 37.07 | 36.85 | 36.95 | 36.68 | -0.38% | 3,153 |
| Sep 23, 2025 | 37.25 | 37.28 | 37.08 | 37.10 | 36.82 | -0.63% | 4,134 |
| Sep 22, 2025 | 37.15 | 37.33 | 37.15 | 37.33 | 37.06 | 0.52% | 6,596 |
| Sep 19, 2025 | 37.00 | 37.14 | 37.00 | 37.14 | 36.86 | 0.66% | 2,527 |
| Sep 18, 2025 | 36.95 | 37.00 | 36.90 | 36.90 | 36.62 | 0.95% | 2,327 |
| Sep 17, 2025 | 36.54 | 36.67 | 36.44 | 36.55 | 36.28 | -0.38% | 1,549 |
| Sep 16, 2025 | 36.70 | 36.70 | 36.69 | 36.69 | 36.42 | -0.01% | 6,225 |
| Sep 15, 2025 | 36.61 | 36.69 | 36.61 | 36.69 | 36.42 | 0.75% | 2,523 |
| Sep 12, 2025 | 36.44 | 36.44 | 36.42 | 36.42 | 36.15 | 0.42% | 1,133 |
| Sep 11, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.00 | 0.58% | 299 |
| Sep 10, 2025 | 36.17 | 36.17 | 36.00 | 36.06 | 35.79 | 0.02% | 5,943 |
| Sep 9, 2025 | 36.11 | 36.11 | 35.92 | 36.05 | 35.78 | 0.31% | 1,173 |
| Sep 8, 2025 | 35.99 | 36.05 | 35.94 | 35.94 | 35.67 | 0.48% | 3,897 |
| Sep 5, 2025 | 36.15 | 36.15 | 35.73 | 35.77 | 35.50 | 0.11% | 759 |
| Sep 4, 2025 | 35.58 | 35.74 | 35.43 | 35.73 | 35.47 | 0.87% | 1,476 |
| Sep 3, 2025 | 35.41 | 35.53 | 35.32 | 35.42 | 35.16 | 0.65% | 5,173 |
| Sep 2, 2025 | 35.11 | 35.19 | 34.87 | 35.19 | 34.93 | -0.74% | 3,484 |
| Aug 29, 2025 | 35.43 | 35.51 | 35.43 | 35.46 | 35.19 | -1.39% | 743 |
| Aug 28, 2025 | 35.91 | 35.97 | 35.80 | 35.96 | 35.59 | 0.59% | 2,082 |