Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF

QDPL
🏛️ usa →
41.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.71 36.72 36.52 36.55 0.0M
2021-12-30 36.81 36.88 36.66 36.67 0.0M
2021-12-29 37.26 37.30 37.20 37.30 0.0M
2021-12-28 37.29 37.36 37.16 37.23 0.0M
2021-12-27 36.98 37.23 36.98 37.23 0.0M
2021-12-23 36.75 36.92 36.75 36.86 0.1M
2021-12-22 36.31 36.60 36.31 36.60 0.0M
2021-12-21 36.20 36.28 36.20 36.25 0.0M
2021-12-20 35.66 35.78 35.45 35.77 0.0M
2021-12-17 36.13 36.32 36.08 36.14 0.0M
2021-12-16 36.77 36.87 36.46 36.47 0.0M
2021-12-15 36.13 36.72 36.13 36.66 0.0M
2021-12-14 36.25 36.29 36.15 36.23 0.0M
2021-12-13 36.57 36.65 36.50 36.50 0.0M
2021-12-10 36.64 36.64 36.64 36.64 0.0M
2021-12-09 36.63 36.65 36.48 36.48 0.0M
2021-12-08 36.67 36.67 36.45 36.66 0.0M
2021-12-07 36.45 36.59 36.41 36.49 0.0M
2021-12-06 35.79 36.02 35.71 35.95 0.0M
2021-12-03 35.62 35.62 35.32 35.53 0.0M
2021-12-02 35.72 35.92 35.57 35.74 0.0M
2021-12-01 36.22 36.22 35.48 35.48 0.0M
2021-11-30 36.24 36.25 35.80 35.86 0.0M
2021-11-29 36.18 36.30 36.11 36.30 0.0M
2021-11-26 36.10 36.16 35.98 35.98 0.0M
2021-11-24 36.63 36.69 36.47 36.66 0.0M
2021-11-23 36.62 36.63 36.43 36.60 0.0M
2021-11-22 36.85 37.02 36.57 36.57 0.0M
2021-11-19 36.67 36.80 36.64 36.69 0.0M
2021-11-18 36.66 36.77 36.57 36.70 0.0M
2021-11-17 36.59 36.82 36.59 36.82 0.0M
2021-11-16 37.06 37.06 36.61 36.69 0.0M
2021-11-15 36.58 36.63 36.52 36.52 0.0M
2021-11-12 36.29 36.62 36.29 36.46 0.0M
2021-11-11 36.32 36.38 36.31 36.36 0.0M
2021-11-10 36.52 36.52 36.17 36.32 0.0M
2021-11-09 36.70 36.74 36.44 36.53 0.0M
2021-11-08 36.71 36.75 36.59 36.66 0.0M
2021-11-05 36.76 36.80 36.63 36.63 0.0M
2021-11-04 36.55 36.57 36.38 36.47 0.0M
2021-11-03 36.20 36.45 36.11 36.36 0.0M
2021-11-02 36.18 36.21 36.15 36.15 0.0M
2021-11-01 36.06 36.07 35.93 36.01 0.0M
2021-10-29 35.74 36.05 35.74 36.02 0.0M
2021-10-27 35.75 35.76 35.63 35.63 0.0M
2021-10-26 35.84 35.84 35.66 35.77 0.0M
2021-10-25 35.56 35.75 35.53 35.69 0.0M
2021-10-22 35.56 35.57 35.42 35.54 0.0M
2021-10-21 35.49 35.54 35.43 35.54 0.0M
2021-10-20 35.38 36.05 35.38 35.45 0.0M
2021-10-19 35.26 35.39 35.25 35.26 0.0M
2021-10-18 34.99 35.15 34.99 35.14 0.0M
2021-10-15 34.94 35.02 34.94 35.02 0.0M
2021-10-14 34.64 34.82 34.64 34.74 0.0M
2021-10-13 34.30 34.30 34.23 34.25 0.0M
2021-10-12 34.22 34.34 34.18 34.18 0.0M
2021-10-11 34.48 34.57 34.26 34.26 0.0M
2021-10-08 34.64 34.64 34.48 34.50 0.0M
2021-10-07 34.59 34.74 34.49 34.49 0.0M
2021-10-06 33.98 34.25 33.98 34.24 0.0M
2021-10-05 34.26 34.32 34.12 34.12 0.0M
2021-10-04 34.00 34.00 33.69 33.83 0.2M
2021-10-01 33.88 34.23 33.83 34.23 0.0M
2021-09-30 34.40 34.40 33.91 33.91 0.0M
2021-09-29 34.32 34.35 34.23 34.23 0.0M
2021-09-28 34.63 34.76 34.58 34.65 0.0M
2021-09-27 35.32 35.32 35.23 35.23 0.0M
2021-09-24 35.32 35.32 35.21 35.30 0.0M
2021-09-23 35.25 35.34 35.22 35.22 0.0M
2021-09-22 34.83 34.97 34.83 34.84 0.0M
2021-09-21 34.70 34.70 34.60 34.60 0.0M
2021-09-20 34.62 34.66 34.28 34.66 0.0M
2021-09-17 35.15 35.21 35.09 35.10 0.0M
2021-09-16 35.45 35.46 35.23 35.43 0.0M
2021-09-15 35.49 35.49 35.24 35.45 0.0M
2021-09-14 35.38 35.38 35.17 35.17 0.0M
2021-09-13 35.37 35.39 35.20 35.34 0.0M
2021-09-10 35.68 35.68 35.28 35.28 0.2M
2021-09-09 35.67 35.75 35.56 35.56 0.0M
2021-09-08 35.62 35.71 35.54 35.66 0.0M
2021-09-07 35.81 35.84 35.70 35.78 0.0M
2021-09-03 35.77 35.83 35.77 35.83 0.0M
2021-09-02 35.84 35.91 35.76 35.79 0.0M
2021-09-01 35.77 35.87 35.71 35.71 0.0M
2021-08-31 35.74 35.82 35.66 35.70 0.0M
2021-08-30 35.86 35.86 35.80 35.80 0.0M
2021-08-27 35.52 35.67 35.45 35.58 0.1M
2021-08-26 35.50 35.50 35.34 35.34 0.0M
2021-08-25 35.53 35.60 35.48 35.56 0.0M
2021-08-24 35.53 35.55 35.43 35.43 0.0M
2021-08-23 35.49 35.50 35.38 35.38 0.0M
2021-08-20 35.11 35.11 35.11 35.11 0.0M
2021-08-19 34.90 34.90 34.83 34.83 0.0M
2021-08-18 35.28 35.28 34.84 34.84 0.0M
2021-08-17 35.16 35.16 35.14 35.14 0.0M
2021-08-16 35.17 35.41 35.17 35.41 0.0M
2021-08-13 35.27 35.27 35.27 35.27 0.0M
2021-08-12 35.21 35.25 35.19 35.25 0.0M
2021-08-11 35.13 35.13 35.13 35.13 0.0M
2021-08-10 35.05 35.05 35.05 35.05 0.0M
2021-08-09 35.05 35.05 35.05 35.05 0.0M
2021-08-06 35.10 35.10 35.06 35.06 0.0M
2021-08-05 35.01 35.02 34.99 34.99 0.0M
2021-08-04 34.95 34.96 34.88 34.88 0.0M
2021-08-03 34.98 34.98 34.95 34.95 0.0M
2021-08-02 34.69 34.69 34.69 34.69 0.0M
2021-07-30 34.86 34.86 34.76 34.76 0.0M
2021-07-29 35.05 35.05 34.94 34.94 0.0M
2021-07-28 34.90 34.90 34.81 34.81 0.0M
2021-07-27 34.81 34.81 34.81 34.81 0.0M
2021-07-26 34.98 34.98 34.94 34.96 0.0M
2021-07-23 34.88 34.88 34.88 34.88 0.0M
2021-07-22 34.61 34.61 34.57 34.57 0.0M
2021-07-21 34.50 34.50 34.50 34.50 0.0M
2021-07-20 34.27 34.28 34.27 34.28 0.0M
2021-07-19 33.70 33.78 33.70 33.78 0.0M
2021-07-16 34.62 34.62 34.29 34.29 0.0M
2021-07-15 34.60 34.60 34.51 34.51 0.0M
2021-07-14 34.60 34.71 34.60 34.63 0.0M
2021-07-13 34.75 34.75 34.59 34.59 0.0M