Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (QDPL)

QDPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	40.98	40.98	40.77	40.78	-	-0.20%	121,083
Aug 14, 2025	40.81	40.98	40.76	40.86	40.86	-0.17%	240,786
Aug 13, 2025	40.92	40.98	40.78	40.93	40.93	0.32%	305,896
Aug 12, 2025	40.54	40.80	40.40	40.80	40.80	0.99%	157,912
Aug 11, 2025	40.48	40.56	40.32	40.40	40.40	-0.20%	129,426
Aug 8, 2025	40.28	40.50	40.25	40.48	40.48	0.70%	234,668
Aug 7, 2025	40.39	40.43	39.97	40.20	40.20	-0.05%	139,692
Aug 6, 2025	39.99	40.24	39.88	40.22	40.22	0.80%	154,109
Aug 5, 2025	40.12	40.20	39.87	39.90	39.90	-0.42%	209,437
Aug 4, 2025	39.80	40.11	39.80	40.07	40.07	1.42%	109,672
Aug 1, 2025	39.85	39.85	39.42	39.51	39.51	-1.72%	355,283
Jul 31, 2025	40.66	40.66	40.09	40.20	40.20	-0.40%	121,047
Jul 30, 2025	40.50	40.58	40.26	40.36	40.24	-0.35%	94,613
Jul 29, 2025	40.61	40.66	40.41	40.50	40.38	-	99,053
Jul 28, 2025	40.61	40.64	40.48	40.50	40.38	-0.15%	109,989
Jul 25, 2025	40.44	40.61	40.44	40.56	40.44	0.25%	117,558
Jul 24, 2025	40.44	40.53	40.34	40.46	40.34	0.15%	106,900
Jul 23, 2025	40.26	40.40	40.15	40.40	40.28	0.77%	138,119
Jul 22, 2025	40.11	40.14	39.94	40.09	39.97	0.15%	141,762
Jul 21, 2025	40.11	40.26	40.03	40.03	39.91	-0.02%	209,018
Jul 18, 2025	40.12	40.12	39.93	40.04	39.92	-0.05%	139,321
Jul 17, 2025	39.84	40.08	39.83	40.06	39.94	0.50%	153,327
Jul 16, 2025	39.81	39.86	39.44	39.86	39.74	0.55%	176,907
Jul 15, 2025	39.99	40.03	39.64	39.64	39.52	-0.50%	211,473
Jul 14, 2025	39.75	39.87	39.68	39.84	39.72	0.23%	81,650
Jul 11, 2025	39.79	39.87	39.68	39.75	39.63	-0.50%	153,411
Jul 10, 2025	39.85	39.98	39.75	39.95	39.83	0.30%	131,160
Jul 9, 2025	39.74	39.88	39.65	39.83	39.71	0.61%	160,229
Jul 8, 2025	39.68	39.72	39.56	39.59	39.47	-0.15%	148,316
Jul 7, 2025	39.74	39.82	39.43	39.65	39.53	-0.50%	99,435
Jul 3, 2025	39.74	39.94	39.74	39.85	39.73	0.89%	76,374
Jul 2, 2025	39.44	39.61	39.36	39.50	39.38	0.25%	124,162
Jul 1, 2025	39.38	39.50	39.31	39.40	39.28	-0.15%	264,961
Jun 30, 2025	39.42	39.50	39.27	39.46	39.34	-0.78%	222,534
Jun 27, 2025	39.67	39.86	39.53	39.77	39.15	0.38%	166,137
Jun 26, 2025	39.43	39.62	39.35	39.62	39.00	0.87%	164,806
Jun 25, 2025	39.37	39.48	39.21	39.28	38.67	-0.10%	165,337
Jun 24, 2025	39.16	39.38	39.11	39.32	38.71	1.24%	250,445
Jun 23, 2025	38.62	38.89	38.42	38.84	38.24	0.83%	85,507
Jun 20, 2025	38.85	38.90	38.46	38.52	37.92	-0.49%	121,065
Jun 18, 2025	38.72	38.90	38.60	38.71	38.11	0.23%	123,345
Jun 17, 2025	38.84	38.94	38.58	38.62	38.02	-1.00%	138,921
Jun 16, 2025	38.83	39.07	38.83	39.01	38.40	1.27%	118,452
Jun 13, 2025	38.72	38.92	38.51	38.52	37.92	-1.43%	120,615
Jun 12, 2025	38.84	39.08	38.77	39.08	38.47	0.39%	161,304
Jun 11, 2025	39.06	39.14	38.73	38.93	38.32	-0.23%	218,462
Jun 10, 2025	38.83	39.02	38.75	39.02	38.41	0.75%	125,488
Jun 9, 2025	38.78	38.90	38.67	38.73	38.13	-0.02%	117,627
Jun 6, 2025	38.66	38.80	38.56	38.74	38.14	1.04%	83,209
Jun 5, 2025	38.64	38.69	38.20	38.34	37.74	-0.67%	245,857

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.