Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (QDPL)
NYSEARCA: QDPL · Real-Time Price · USD
37.75
+0.88 (2.39%)
At close: May 12, 2025, 4:00 PM
37.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
QDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.68 | 37.78 | 37.36 | 37.75 | 37.75 | 2.39% | 194,595 |
| May 9, 2025 | 36.81 | 36.87 | 36.54 | 36.87 | 36.87 | 1.10% | 124,545 |
| May 8, 2025 | 36.64 | 37.02 | 36.47 | 36.47 | 36.47 | 0.80% | 214,056 |
| May 7, 2025 | 36.38 | 36.65 | 36.06 | 36.18 | 36.18 | -0.52% | 188,481 |
| May 6, 2025 | 36.31 | 36.63 | 36.21 | 36.37 | 36.37 | -0.30% | 128,892 |
| May 5, 2025 | 36.49 | 36.90 | 36.36 | 36.48 | 36.48 | -0.65% | 144,298 |
| May 2, 2025 | 36.68 | 36.89 | 36.56 | 36.72 | 36.72 | 0.66% | 200,466 |
| May 1, 2025 | 36.37 | 36.69 | 36.15 | 36.48 | 36.48 | 1.50% | 143,965 |
| Apr 30, 2025 | 35.68 | 36.11 | 35.30 | 35.94 | 35.94 | -0.28% | 144,523 |
| Apr 29, 2025 | 35.76 | 36.12 | 35.58 | 36.04 | 36.04 | 0.59% | 147,823 |
| Apr 28, 2025 | 35.80 | 36.08 | 35.50 | 35.83 | 35.83 | 0.14% | 182,068 |
| Apr 25, 2025 | 35.62 | 35.88 | 35.39 | 35.78 | 35.78 | -0.08% | 202,098 |
| Apr 24, 2025 | 35.05 | 35.81 | 34.94 | 35.81 | 35.81 | 1.96% | 194,179 |
| Apr 23, 2025 | 35.23 | 35.60 | 34.85 | 35.12 | 35.12 | 1.80% | 180,501 |
| Apr 22, 2025 | 33.89 | 34.56 | 33.87 | 34.50 | 34.50 | 2.95% | 320,114 |
| Apr 21, 2025 | 34.02 | 34.09 | 33.27 | 33.51 | 33.51 | -2.30% | 172,235 |
| Apr 17, 2025 | 34.37 | 34.75 | 34.23 | 34.30 | 34.30 | 0.53% | 185,656 |
| Apr 16, 2025 | 34.74 | 35.03 | 34.01 | 34.12 | 34.12 | -3.29% | 195,352 |
| Apr 15, 2025 | 35.08 | 35.35 | 34.95 | 35.28 | 35.28 | 0.89% | 193,275 |
| Apr 14, 2025 | 35.34 | 35.47 | 34.76 | 34.97 | 34.97 | 0.17% | 138,951 |
| Apr 11, 2025 | 34.17 | 34.91 | 33.91 | 34.91 | 34.91 | 1.57% | 238,565 |
| Apr 10, 2025 | 34.55 | 34.82 | 33.39 | 34.37 | 34.37 | -3.13% | 280,361 |
| Apr 9, 2025 | 32.34 | 35.53 | 32.23 | 35.48 | 35.48 | 9.30% | 642,156 |
| Apr 8, 2025 | 33.98 | 34.26 | 32.05 | 32.46 | 32.46 | -0.98% | 386,884 |
| Apr 7, 2025 | 32.02 | 34.03 | 31.79 | 32.78 | 32.78 | -0.97% | 504,970 |
| Apr 4, 2025 | 34.38 | 34.47 | 33.10 | 33.10 | 33.10 | -5.86% | 701,917 |
| Apr 3, 2025 | 35.62 | 35.80 | 35.15 | 35.16 | 35.16 | -4.61% | 332,758 |
| Apr 2, 2025 | 36.31 | 36.96 | 36.31 | 36.86 | 36.86 | 0.74% | 221,754 |
| Apr 1, 2025 | 36.40 | 36.70 | 36.18 | 36.59 | 36.59 | 0.19% | 170,757 |
| Mar 31, 2025 | 35.96 | 36.55 | 35.78 | 36.52 | 36.52 | -0.73% | 133,119 |
| Mar 28, 2025 | 37.40 | 37.43 | 36.78 | 36.79 | 36.27 | -1.95% | 99,849 |
| Mar 27, 2025 | 37.51 | 37.74 | 37.37 | 37.52 | 36.99 | -0.16% | 149,233 |
| Mar 26, 2025 | 37.96 | 38.02 | 37.50 | 37.58 | 37.05 | -0.95% | 145,067 |
| Mar 25, 2025 | 37.98 | 38.06 | 37.88 | 37.94 | 37.40 | 0.26% | 109,414 |
| Mar 24, 2025 | 37.71 | 37.95 | 37.69 | 37.84 | 37.30 | 1.42% | 131,500 |
| Mar 21, 2025 | 37.05 | 37.36 | 36.98 | 37.31 | 36.78 | -0.03% | 88,073 |
| Mar 20, 2025 | 37.13 | 37.55 | 37.12 | 37.32 | 36.79 | -0.21% | 179,925 |
| Mar 19, 2025 | 37.13 | 37.62 | 37.06 | 37.40 | 36.87 | 1.14% | 164,393 |
| Mar 18, 2025 | 37.25 | 37.25 | 36.88 | 36.98 | 36.45 | -0.80% | 158,551 |
| Mar 17, 2025 | 37.12 | 37.51 | 37.10 | 37.28 | 36.75 | 0.32% | 248,069 |
| Mar 14, 2025 | 36.74 | 37.16 | 36.70 | 37.16 | 36.63 | 1.81% | 94,989 |
| Mar 13, 2025 | 36.88 | 36.88 | 36.36 | 36.50 | 35.98 | -1.06% | 293,669 |
| Mar 12, 2025 | 37.09 | 37.09 | 36.62 | 36.89 | 36.37 | 0.24% | 156,713 |
| Mar 11, 2025 | 36.94 | 37.10 | 36.52 | 36.80 | 36.28 | -0.57% | 250,844 |
| Mar 10, 2025 | 37.40 | 37.54 | 36.70 | 37.01 | 36.48 | -2.40% | 391,831 |
| Mar 7, 2025 | 37.57 | 37.96 | 37.30 | 37.92 | 37.38 | 0.50% | 267,040 |
| Mar 6, 2025 | 37.86 | 38.12 | 37.50 | 37.73 | 37.19 | -1.44% | 166,188 |
| Mar 5, 2025 | 37.94 | 38.38 | 37.69 | 38.28 | 37.74 | 0.84% | 367,173 |
| Mar 4, 2025 | 38.09 | 38.41 | 37.68 | 37.96 | 37.42 | -1.09% | 191,904 |
| Mar 3, 2025 | 39.05 | 39.06 | 38.10 | 38.38 | 37.83 | -1.34% | 365,879 |