Pacer Metaurus Nasdaq 100 Dividend Multiplier 600 ETF (QSIX)
NASDAQ: QSIX · Real-Time Price · USD
33.24
+0.19 (0.57%)
At close: Jun 2, 2025, 4:00 PM
33.24
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:15 PM EDT
QSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 33.04 | 33.24 | 33.01 | 33.24 | - | 0.57% | 785 |
| May 30, 2025 | 33.02 | 33.05 | 32.73 | 33.05 | 33.05 | - | 2,052 |
| May 29, 2025 | 33.07 | 33.07 | 32.94 | 33.05 | 33.05 | 0.25% | 377 |
| May 28, 2025 | 33.10 | 33.10 | 32.97 | 32.97 | 32.97 | -0.40% | 1,084 |
| May 27, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 2.00% | 39 |
| May 23, 2025 | 32.41 | 32.55 | 32.41 | 32.45 | 32.45 | -0.70% | 750 |
| May 22, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.05% | 83 |
| May 21, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.08% | 79 |
| May 20, 2025 | 33.02 | 33.05 | 33.02 | 33.05 | 33.05 | -0.35% | 1,920 |
| May 19, 2025 | 33.04 | 33.17 | 33.03 | 33.17 | 33.17 | 0.09% | 3,325 |
| May 16, 2025 | 33.00 | 33.14 | 33.00 | 33.14 | 33.14 | 0.55% | 670 |
| May 15, 2025 | 33.10 | 33.10 | 32.87 | 32.96 | 32.96 | 0.13% | 2,505 |
| May 14, 2025 | 32.94 | 32.94 | 32.86 | 32.92 | 32.92 | 0.41% | 6,167 |
| May 13, 2025 | 32.71 | 32.83 | 32.70 | 32.78 | 32.78 | 1.52% | 3,950 |
| May 12, 2025 | 32.11 | 32.30 | 32.11 | 32.29 | 32.29 | 3.52% | 4,138 |
| May 9, 2025 | 31.23 | 31.23 | 31.19 | 31.19 | 31.19 | - | 250 |
| May 8, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.81% | 66 |
| May 7, 2025 | 30.95 | 31.01 | 30.62 | 30.94 | 30.94 | 0.49% | 9,092 |
| May 6, 2025 | 30.81 | 30.92 | 30.79 | 30.79 | 30.79 | -0.88% | 607 |
| May 5, 2025 | 31.14 | 31.18 | 31.06 | 31.06 | 31.06 | -0.51% | 222 |
| May 2, 2025 | 31.23 | 31.35 | 31.22 | 31.22 | 31.22 | 1.34% | 1,792 |
| May 1, 2025 | 31.06 | 31.11 | 30.81 | 30.81 | 30.81 | 0.97% | 1,622 |
| Apr 30, 2025 | 30.19 | 30.51 | 30.17 | 30.51 | 30.51 | 0.16% | 1,994 |
| Apr 29, 2025 | 30.08 | 30.51 | 30.08 | 30.46 | 30.46 | 0.42% | 3,218 |
| Apr 28, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.14% | 61 |
| Apr 25, 2025 | 30.24 | 30.33 | 30.24 | 30.29 | 30.29 | -1.43% | 3,791 |
| Apr 24, 2025 | 29.71 | 30.73 | 29.71 | 30.73 | 30.73 | 4.83% | 1,405 |
| Apr 23, 2025 | 29.54 | 29.66 | 29.28 | 29.31 | 29.31 | 2.02% | 1,074 |
| Apr 22, 2025 | 28.60 | 28.73 | 28.57 | 28.73 | 28.73 | 2.27% | 267 |
| Apr 21, 2025 | 28.31 | 28.31 | 27.84 | 28.10 | 28.10 | -2.04% | 1,270 |
| Apr 17, 2025 | 28.83 | 28.87 | 28.68 | 28.68 | 28.68 | 0.05% | 2,107 |
| Apr 16, 2025 | 29.01 | 29.13 | 28.67 | 28.67 | 28.67 | -2.73% | 1,119 |
| Apr 15, 2025 | 29.45 | 29.47 | 29.45 | 29.47 | 29.47 | 0.47% | 1,893 |
| Apr 14, 2025 | 29.24 | 29.50 | 29.24 | 29.33 | 29.33 | 0.34% | 569 |
| Apr 11, 2025 | 29.22 | 29.24 | 29.22 | 29.24 | 29.24 | 1.58% | 693 |
| Apr 10, 2025 | 29.19 | 29.19 | 28.77 | 28.78 | 28.78 | -3.62% | 631 |
| Apr 9, 2025 | 27.06 | 29.94 | 27.06 | 29.86 | 29.86 | 10.01% | 2,041 |
| Apr 8, 2025 | 27.56 | 27.56 | 27.14 | 27.14 | 27.14 | -1.62% | 927 |
| Apr 7, 2025 | 28.21 | 28.21 | 27.26 | 27.59 | 27.59 | -0.25% | 7,428 |
| Apr 4, 2025 | 28.52 | 28.52 | 27.66 | 27.66 | 27.66 | -5.27% | 1,162 |
| Apr 3, 2025 | 29.58 | 29.58 | 29.20 | 29.20 | 29.20 | -4.80% | 1,759 |
| Apr 2, 2025 | 30.13 | 30.81 | 30.13 | 30.67 | 30.67 | 0.77% | 5,595 |
| 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 |