Pacer Metaurus Nasdaq 100 Dividend Multiplier 600 ETF (QSIX)
NASDAQ: QSIX · Real-Time Price · USD
31.19
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
31.19
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
QSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |