Pacer Metaurus Nasdaq 100 Dividend Multiplier 600 ETF (QSIX)
NASDAQ: QSIX · Real-Time Price · USD
30.25
-0.39 (-1.27%)
Mar 31, 2025, 4:00 PM EST - Market closed
QSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 30.16 | 30.46 | 30.04 | 30.44 | 30.44 | 0.62% | 7,231 |
| Mar 31, 2025 | 29.67 | 30.25 | 29.65 | 30.25 | 30.25 | -1.27% | 5,417 |
| Mar 28, 2025 | 30.77 | 30.77 | 30.61 | 30.64 | 30.24 | -2.25% | 4,529 |
| Mar 27, 2025 | 31.29 | 31.40 | 31.29 | 31.35 | 30.94 | -0.65% | 1,576 |
| Mar 26, 2025 | 32.01 | 32.01 | 31.45 | 31.55 | 31.14 | -1.50% | 3,648 |
| Mar 25, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.61 | 0.47% | 208 |
| Mar 24, 2025 | 31.77 | 31.90 | 31.77 | 31.88 | 31.46 | 1.98% | 14,031 |
| Mar 21, 2025 | 30.89 | 31.26 | 30.89 | 31.26 | 30.85 | 0.31% | 930 |
| Mar 20, 2025 | 31.08 | 31.17 | 31.08 | 31.17 | 30.76 | -0.17% | 653 |
| Mar 19, 2025 | 30.95 | 31.30 | 30.95 | 31.22 | 30.81 | 1.03% | 672 |
| Mar 18, 2025 | 30.86 | 30.91 | 30.86 | 30.90 | 30.50 | -1.49% | 439 |
| Mar 17, 2025 | 31.14 | 31.51 | 31.14 | 31.37 | 30.96 | 0.38% | 1,301 |
| Mar 14, 2025 | 30.95 | 31.25 | 30.95 | 31.25 | 30.84 | 2.35% | 1,020 |
| Mar 13, 2025 | 30.95 | 30.95 | 30.51 | 30.53 | 30.14 | -1.70% | 9,524 |
| Mar 12, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.66 | 0.98% | 340 |
| Mar 11, 2025 | 31.10 | 31.10 | 30.76 | 30.76 | 30.36 | -0.16% | 567 |
| Mar 10, 2025 | 31.32 | 31.32 | 30.81 | 30.81 | 30.41 | -3.42% | 3,225 |
| Mar 7, 2025 | 31.77 | 31.90 | 31.53 | 31.90 | 31.48 | 0.73% | 1,755 |
| Mar 6, 2025 | 31.93 | 32.26 | 31.65 | 31.67 | 31.26 | -2.52% | 2,536 |
| Mar 5, 2025 | 32.17 | 32.50 | 32.17 | 32.49 | 32.07 | 1.24% | 318 |
| Mar 4, 2025 | 31.85 | 32.37 | 31.71 | 32.09 | 31.67 | -0.27% | 4,214 |
| Mar 3, 2025 | 32.68 | 32.74 | 32.18 | 32.18 | 31.76 | -2.00% | 2,813 |
| Feb 28, 2025 | 32.46 | 32.84 | 32.33 | 32.84 | 32.41 | 1.40% | 10,578 |
| Feb 27, 2025 | 32.81 | 33.07 | 32.38 | 32.38 | 31.96 | -2.35% | 9,451 |
| Feb 26, 2025 | 33.18 | 33.29 | 33.04 | 33.16 | 32.73 | 0.09% | 2,085 |
| Feb 25, 2025 | 33.17 | 33.21 | 32.99 | 33.13 | 32.70 | -1.15% | 6,954 |
| Feb 24, 2025 | 33.63 | 33.69 | 33.52 | 33.52 | 33.08 | -1.10% | 1,375 |
| Feb 21, 2025 | 34.65 | 34.65 | 33.88 | 33.89 | 33.45 | -1.80% | 6,523 |
| Feb 20, 2025 | 34.44 | 34.52 | 34.35 | 34.51 | 34.06 | -0.34% | 1,834 |
| Feb 19, 2025 | 34.56 | 34.67 | 34.56 | 34.63 | 34.18 | 0.03% | 1,163 |
| Feb 18, 2025 | 34.53 | 34.62 | 34.53 | 34.62 | 34.17 | 0.15% | 596 |
| Feb 14, 2025 | 34.48 | 34.59 | 34.48 | 34.57 | 34.12 | 0.37% | 2,374 |
| Feb 13, 2025 | 34.30 | 34.44 | 34.20 | 34.44 | 33.99 | 1.26% | 2,284 |
| Feb 12, 2025 | 34.00 | 34.04 | 34.00 | 34.01 | 33.57 | -0.04% | 1,843 |
| Feb 11, 2025 | 34.07 | 34.12 | 33.94 | 34.02 | 33.58 | -0.39% | 2,417 |
| Feb 10, 2025 | 34.14 | 34.20 | 34.14 | 34.16 | 33.71 | 1.24% | 4,206 |
| Feb 7, 2025 | 34.14 | 34.14 | 33.74 | 33.74 | 33.30 | -1.16% | 5,001 |
| Feb 6, 2025 | 33.95 | 34.15 | 33.95 | 34.13 | 33.69 | 0.54% | 1,062 |
| Feb 5, 2025 | 33.72 | 33.95 | 33.65 | 33.95 | 33.51 | 0.30% | 13,378 |
| Feb 4, 2025 | 33.71 | 33.85 | 33.71 | 33.85 | 33.41 | 1.09% | 2,953 |
| Feb 3, 2025 | 33.11 | 33.56 | 33.11 | 33.48 | 33.05 | -0.76% | 2,588 |
| Jan 31, 2025 | 34.16 | 34.20 | 33.66 | 33.74 | 33.30 | -0.01% | 5,656 |
| Jan 30, 2025 | 33.69 | 33.76 | 33.65 | 33.75 | 33.31 | 0.37% | 1,438 |
| Jan 29, 2025 | 33.64 | 33.67 | 33.54 | 33.62 | 33.18 | -0.18% | 3,952 |
| Jan 28, 2025 | 33.25 | 33.69 | 33.25 | 33.68 | 33.24 | 1.42% | 4,482 |
| Jan 27, 2025 | 33.31 | 33.31 | 33.05 | 33.21 | 32.78 | -2.65% | 3,634 |
| Jan 24, 2025 | 34.26 | 34.26 | 34.05 | 34.11 | 33.67 | -0.57% | 39,846 |
| Jan 23, 2025 | 35.71 | 35.71 | 34.11 | 34.31 | 33.86 | 0.23% | 4,324 |
| Jan 22, 2025 | 34.18 | 34.29 | 34.18 | 34.23 | 33.78 | 1.15% | 1,228 |
| Jan 21, 2025 | 33.70 | 33.87 | 33.70 | 33.84 | 33.40 | 0.50% | 710 |