QFHD
Pacer S&P 500 Quality FCF High Dividend ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)21
QFHD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.45 | 26.45 | 26.45 | 26.45 | +0.156% | 21 | 0.000% |
| 2026-10-01 | 26.23 | 26.41 | 26.23 | 26.41 | +0.145% | 612 | +0.156% |
| 2026-09-30 | 26.37 | 26.37 | 26.37 | 26.37 | -0.550% | 8 | +0.301% |
| 2026-09-29 | 26.52 | 26.52 | 26.52 | 26.52 | -0.300% | 11 | -0.251% |
| 2026-09-28 | 26.60 | 26.60 | 26.60 | 26.60 | -0.642% | 8 | -0.550% |
| 2026-09-25 | 26.77 | 26.77 | 26.77 | 26.77 | +0.402% | 8 | -1.188% |
| 2026-09-24 | 26.66 | 26.66 | 26.66 | 26.66 | -0.642% | 10 | -0.791% |
| 2026-09-23 | 26.83 | 26.83 | 26.83 | 26.83 | -0.676% | 15 | -1.427% |
| 2026-09-22 | 27.02 | 27.02 | 27.02 | 27.02 | -0.271% | 13 | -2.094% |
| 2026-09-21 | 27.09 | 27.09 | 27.09 | 27.09 | -0.187% | 9 | -2.359% |
| 2026-09-18 | 27.14 | 27.14 | 27.14 | 27.14 | -0.709% | 9 | -2.541% |
| 2026-09-17 | 27.33 | 27.33 | 27.33 | 27.33 | +0.628% | 7 | -3.232% |
| 2026-09-16 | 27.43 | 27.43 | 27.16 | 27.16 | -1.401% | 312 | -2.624% |
| 2026-09-15 | 27.50 | 27.59 | 27.50 | 27.55 | +0.146% | 534 | -3.988% |
| 2026-09-14 | 27.53 | 27.56 | 27.51 | 27.51 | +0.106% | 513 | -3.848% |
| 2026-09-11 | 27.48 | 27.48 | 27.48 | 27.48 | +0.564% | 14 | -3.746% |
| 2026-09-10 | 27.33 | 27.33 | 27.33 | 27.33 | +0.051% | 8 | -3.203% |
| 2026-09-09 | 27.32 | 27.32 | 27.31 | 27.31 | -0.998% | 211 | -3.154% |
| 2026-09-08 | 27.59 | 27.59 | 27.59 | 27.59 | -0.911% | 20 | -4.121% |
| 2026-09-04 | 27.84 | 27.84 | 27.84 | 27.84 | -0.581% | 9 | -4.994% |
| 2026-09-03 | 28.00 | 28.00 | 28.00 | 28.00 | -0.262% | 32 | -5.546% |
| 2026-09-02 | 28.08 | 28.08 | 28.08 | 28.08 | +0.991% | 14 | -5.794% |
| 2026-09-01 | 27.80 | 27.80 | 27.80 | 27.80 | -0.476% | 13 | -4.860% |
| 2026-08-31 | 27.94 | 27.94 | 27.94 | 27.94 | -0.417% | 38 | -5.313% |
| 2026-08-28 | 28.05 | 28.05 | 28.05 | 28.05 | -0.112% | 8 | -5.708% |
| 2026-08-27 | 28.08 | 28.08 | 28.08 | 28.08 | -0.729% | 32 | -5.814% |
| 2026-08-26 | 28.29 | 28.29 | 28.29 | 28.29 | +0.339% | 235 | -6.500% |
| 2026-08-25 | 28.19 | 28.19 | 28.19 | 28.19 | -0.519% | 15 | -6.183% |
| 2026-08-24 | 28.32 | 28.34 | 28.29 | 28.34 | +0.516% | 404 | -6.669% |
| 2026-08-21 | 28.20 | 28.20 | 28.20 | 28.20 | +0.209% | 8 | -6.187% |
| 2026-08-20 | 28.14 | 28.14 | 28.14 | 28.14 | -0.592% | 40 | -5.991% |
| 2026-08-19 | 28.30 | 28.30 | 28.30 | 28.30 | +0.491% | 7 | -6.548% |
| 2026-08-18 | 28.17 | 28.17 | 28.17 | 28.17 | +0.352% | 28 | -6.089% |
| 2026-08-17 | 28.12 | 28.14 | 28.07 | 28.07 | -0.774% | 2,310 | -5.758% |
| 2026-08-14 | 28.29 | 28.29 | 28.29 | 28.29 | +0.152% | 107 | -6.488% |
| 2026-08-13 | 28.24 | 28.24 | 28.24 | 28.24 | +0.701% | 86 | -6.346% |
| 2026-08-12 | 28.05 | 28.05 | 28.05 | 28.05 | +0.094% | 25 | -5.689% |
| 2026-08-11 | 28.02 | 28.02 | 28.02 | 28.02 | +0.332% | 9 | -5.600% |
| 2026-08-10 | 27.93 | 27.93 | 27.93 | 27.93 | +0.153% | 30 | -5.287% |
| 2026-08-07 | 27.82 | 27.90 | 27.78 | 27.89 | +0.682% | 1,994 | -5.142% |
| 2026-08-06 | 27.70 | 27.70 | 27.70 | 27.70 | -0.300% | 107 | -4.496% |
| 2026-08-05 | 27.78 | 27.78 | 27.78 | 27.78 | -0.515% | 14 | -4.782% |
| 2026-08-04 | 27.64 | 27.92 | 27.64 | 27.92 | +1.411% | 1,106 | -5.272% |
| 2026-08-03 | 27.48 | 27.54 | 27.48 | 27.54 | +0.237% | 109 | -3.936% |
| 2026-07-31 | 27.47 | 27.47 | 27.47 | 27.47 | -0.290% | 309 | -3.709% |
| 2026-07-30 | 27.36 | 27.55 | 27.36 | 27.55 | -1.227% | 323 | -3.988% |
| 2026-07-29 | 27.97 | 28.02 | 27.89 | 27.89 | -0.403% | 214 | -5.166% |
| 2026-07-28 | 28.00 | 28.00 | 28.00 | 28.00 | +1.337% | 13 | -5.548% |
| 2026-07-27 | 27.62 | 27.64 | 27.62 | 27.64 | +0.585% | 120 | -4.286% |
| 2026-07-24 | 27.42 | 27.47 | 27.42 | 27.47 | +1.159% | 314 | -3.726% |
| 2026-07-23 | 27.25 | 27.25 | 27.15 | 27.16 | -0.658% | 510 | -2.610% |
| 2026-07-22 | 27.36 | 27.38 | 27.34 | 27.34 | +0.353% | 410 | -3.251% |
| 2026-07-21 | 27.22 | 27.24 | 27.19 | 27.24 | -0.015% | 517 | -2.910% |
| 2026-07-20 | 27.27 | 27.27 | 27.21 | 27.25 | -0.264% | 213 | -2.924% |
| 2026-07-17 | 27.43 | 27.43 | 27.32 | 27.32 | -0.618% | 208 | -3.180% |
| 2026-07-16 | 27.34 | 27.49 | 27.34 | 27.49 | +1.857% | 1,105 | -3.779% |
| 2026-07-15 | 27.11 | 27.11 | 26.97 | 26.99 | +0.066% | 411 | -1.992% |
| 2026-07-14 | 27.03 | 27.03 | 26.96 | 26.97 | -0.562% | 216 | -1.927% |
| 2026-07-13 | 27.12 | 27.12 | 27.12 | 27.12 | +0.242% | 107 | -2.478% |
| 2026-07-10 | 27.01 | 27.06 | 26.97 | 27.06 | +1.002% | 416 | -2.242% |
| 2026-07-09 | 26.81 | 26.87 | 26.79 | 26.79 | +0.163% | 516 | -1.262% |
| 2026-07-08 | 26.80 | 26.80 | 26.75 | 26.75 | -1.452% | 108 | -1.101% |
| 2026-07-07 | 27.13 | 27.14 | 27.13 | 27.14 | +0.886% | 129 | -2.537% |
| 2026-07-06 | 26.77 | 26.90 | 26.77 | 26.90 | -0.282% | 17,126 | -1.674% |
| 2026-07-02 | 26.98 | 26.98 | 26.98 | 26.98 | +1.105% | 9 | -1.951% |
| 2026-07-01 | 26.68 | 26.68 | 26.68 | 26.68 | +0.787% | 0 | -0.867% |
| 2026-06-30 | 26.51 | 26.51 | 26.47 | 26.47 | -0.585% | 241 | -0.087% |
| 2026-06-29 | 26.86 | 26.86 | 26.61 | 26.63 | -0.239% | 3,042 | -0.671% |
| 2026-06-26 | 26.69 | 26.69 | 26.69 | 26.69 | +0.529% | 1 | -0.908% |
| 2026-06-25 | 26.55 | 26.55 | 26.55 | 26.55 | +0.556% | 0 | -0.385% |
| 2026-06-24 | 26.41 | 26.41 | 26.41 | 26.41 | +0.238% | 0 | +0.169% |
| 2026-06-23 | 26.34 | 26.34 | 26.34 | 26.34 | +0.473% | 0 | +0.407% |
| 2026-06-22 | 26.22 | 26.22 | 26.22 | 26.22 | +0.247% | 0 | +0.882% |
| 2026-06-18 | 26.16 | 26.16 | 26.16 | 26.16 | +0.072% | 1 | +1.131% |
| 2026-06-17 | 26.14 | 26.14 | 26.14 | 26.14 | -1.873% | 9 | +1.203% |
| 2026-06-16 | 26.64 | 26.64 | 26.64 | 26.64 | -0.030% | 0 | -0.693% |
| 2026-06-15 | 26.64 | 26.64 | 26.64 | 26.64 | -0.548% | 0 | -0.722% |
| 2026-06-12 | 26.79 | 26.79 | 26.79 | 26.79 | +0.948% | 0 | -1.266% |
| 2026-06-11 | 26.54 | 26.54 | 26.54 | 26.54 | +0.776% | 2 | -0.330% |
| 2026-06-10 | 26.33 | 26.33 | 26.33 | 26.33 | -0.092% | 1 | +0.443% |
| 2026-06-09 | 26.36 | 26.36 | 26.36 | 26.36 | +0.665% | 1 | +0.350% |
| 2026-06-08 | 26.18 | 26.18 | 26.18 | 26.18 | -0.536% | 1 | +1.018% |
| 2026-06-05 | 26.33 | 26.33 | 26.33 | 26.33 | +0.063% | 1 | +0.476% |
| 2026-06-04 | 26.31 | 26.31 | 26.31 | 26.31 | -0.021% | 0 | +0.539% |
| 2026-06-03 | 26.23 | 26.37 | 26.23 | 26.31 | -0.500% | 568 | +0.518% |
| 2026-06-02 | 26.45 | 26.45 | 26.45 | 26.45 | +0.520% | 0.087 | +0.016% |
| 2026-06-01 | 26.31 | 26.31 | 26.31 | 26.31 | -0.700% | 0.189 | +0.536% |
| 2026-05-29 | 26.50 | 26.50 | 26.50 | 26.50 | -0.170% | 0 | -0.168% |
| 2026-05-28 | 26.54 | 26.54 | 26.54 | 26.54 | +0.216% | 0.037009 | -0.337% |
| 2026-05-27 | 26.48 | 26.48 | 26.48 | 26.48 | -0.197% | 0 | -0.122% |
| 2026-05-26 | 26.54 | 26.54 | 26.54 | 26.54 | -0.294% | 0.07 | -0.318% |
| 2026-05-22 | 26.47 | 26.61 | 26.47 | 26.61 | +1.425% | 250 | -0.612% |
| 2026-05-21 | 26.24 | 26.24 | 26.24 | 26.24 | +0.383% | 501 | +0.805% |
| 2026-05-20 | 26.08 | 26.18 | 26.08 | 26.14 | +0.475% | 3,100 | +1.191% |
| 2026-05-19 | 26.09 | 26.09 | 26.02 | 26.02 | -0.048% | 8,101 | +1.671% |
| 2026-05-18 | 25.94 | 26.03 | 25.93 | 26.03 | +1.106% | 19,350 | +1.623% |
| 2026-05-15 | 25.74 | 25.74 | 25.74 | 25.74 | -0.123% | 5 | +2.747% |
| 2026-05-14 | 25.78 | 25.78 | 25.78 | 25.78 | +0.206% | 41 | +2.621% |
| 2026-05-13 | 25.72 | 25.72 | 25.72 | 25.72 | -0.786% | 10 | +2.833% |
| 2026-05-12 | 25.93 | 25.93 | 25.93 | 25.93 | +0.078% | 0.084 | +2.024% |
| 2026-05-11 | 25.92 | 25.92 | 25.86 | 25.91 | -0.175% | 823 | +2.104% |
| 2026-05-08 | 25.95 | 25.95 | 25.95 | 25.95 | -0.369% | 0 | +1.926% |
| 2026-05-07 | 26.05 | 26.05 | 26.05 | 26.05 | -0.749% | 0 | +1.549% |
| 2026-05-06 | 26.29 | 26.29 | 26.23 | 26.24 | -0.250% | 281 | +0.789% |
| 2026-05-05 | 26.26 | 26.31 | 26.26 | 26.31 | +0.754% | 308 | +0.537% |
| 2026-05-04 | 26.07 | 26.12 | 26.07 | 26.11 | -1.195% | 577 | +1.295% |
| 2026-05-01 | 26.43 | 26.43 | 26.43 | 26.43 | -0.592% | 0 | +0.085% |
| 2026-04-30 | 26.59 | 26.59 | 26.59 | 26.59 | +1.725% | 0 | -0.507% |
| 2026-04-29 | 26.14 | 26.14 | 26.14 | 26.14 | -0.059% | 0 | +1.209% |
| 2026-04-28 | 26.15 | 26.15 | 26.15 | 26.15 | +0.134% | 81 | +1.149% |
| 2026-04-27 | 26.12 | 26.12 | 26.12 | 26.12 | +0.077% | 4 | +1.285% |
| 2026-04-24 | 26.10 | 26.10 | 26.10 | 26.10 | -0.817% | 0 | +1.363% |
| 2026-04-23 | 26.31 | 26.31 | 26.31 | 26.31 | +0.620% | 0 | +0.535% |
| 2026-04-22 | 26.15 | 26.15 | 26.15 | 26.15 | -0.354% | 1 | +1.158% |
| 2026-04-21 | 26.24 | 26.24 | 26.24 | 26.24 | -0.487% | 1 | +0.800% |
| 2026-04-20 | 26.37 | 26.37 | 26.37 | 26.37 | +0.164% | 0 | +0.309% |
| 2026-04-17 | 26.33 | 26.33 | 26.33 | 26.33 | -0.244% | 1 | +0.474% |
| 2026-04-16 | 26.39 | 26.39 | 26.39 | 26.39 | +0.563% | 87 | +0.228% |
| 2026-04-15 | 26.24 | 26.24 | 26.24 | 26.24 | -0.216% | 32 | +0.792% |
| 2026-04-14 | 26.30 | 26.30 | 26.30 | 26.30 | -0.389% | 10 | +0.575% |
| 2026-04-13 | 26.40 | 26.40 | 26.40 | 26.40 | +0.270% | 11 | +0.183% |
| 2026-04-10 | 26.44 | 26.44 | 26.33 | 26.33 | -0.796% | 787 | +0.453% |
| 2026-04-09 | 26.54 | 26.54 | 26.54 | 26.54 | +0.414% | 13 | -0.346% |
| 2026-04-08 | 26.47 | 26.52 | 26.40 | 26.43 | +0.747% | 724 | +0.067% |
| 2026-04-07 | 26.35 | 26.36 | 26.24 | 26.24 | -0.261% | 2,701 | +0.814% |
| 2026-04-06 | 26.27 | 26.32 | 26.25 | 26.31 | +0.126% | 2,108 | +0.552% |
| 2026-04-02 | 26.27 | 26.27 | 26.27 | 26.27 | +0.404% | 42 | +0.678% |
| 2026-04-01 | 26.18 | 26.20 | 26.17 | 26.17 | -0.403% | 303 | +1.085% |
| 2026-03-31 | 26.27 | 26.27 | 26.27 | 26.27 | +0.709% | 41 | +0.678% |
| 2026-03-30 | 26.09 | 26.09 | 26.09 | 26.09 | +0.420% | 2 | +1.392% |
| 2026-03-27 | 25.98 | 25.98 | 25.98 | 25.98 | -0.292% | 1 | +1.818% |
| 2026-03-26 | 26.05 | 26.05 | 26.05 | 26.05 | +0.185% | 2 | +1.521% |
| 2026-03-25 | 26.01 | 26.01 | 26.01 | 26.01 | +0.648% | 0 | +1.708% |
| 2026-03-24 | 25.58 | 25.84 | 25.58 | 25.84 | +0.860% | 600 | +2.367% |
| 2026-03-23 | 25.62 | 25.62 | 25.62 | 25.62 | +0.528% | 30 | +3.248% |
| 2026-03-20 | 25.48 | 25.48 | 25.48 | 25.48 | -0.859% | 0 | +3.792% |
| 2026-03-19 | 25.71 | 25.71 | 25.71 | 25.71 | -0.100% | 0 | +2.901% |
| 2026-03-18 | 25.73 | 25.73 | 25.73 | 25.73 | -0.847% | 0 | +2.798% |
| 2026-03-17 | 25.95 | 25.95 | 25.95 | 25.95 | +0.123% | 30 | +1.927% |
| 2026-03-16 | 25.92 | 25.92 | 25.92 | 25.92 | +0.428% | 10 | +2.053% |
| 2026-03-13 | 25.81 | 25.81 | 25.81 | 25.81 | -0.036% | 20 | +2.489% |
| 2026-03-12 | 25.82 | 25.82 | 25.82 | 25.82 | -0.454% | 5 | +2.453% |
| 2026-03-11 | 25.94 | 25.94 | 25.94 | 25.94 | -0.161% | 0 | +1.987% |
| 2026-03-10 | 25.98 | 25.98 | 25.98 | 25.98 | -0.723% | 0 | +1.823% |
| 2026-03-09 | 26.17 | 26.17 | 26.17 | 26.17 | -0.280% | 1 | +1.086% |
| 2026-03-06 | 26.24 | 26.24 | 26.24 | 26.24 | -0.592% | 14 | +0.803% |
| 2026-03-05 | 26.35 | 26.40 | 26.35 | 26.40 | -1.291% | 110 | +0.207% |
| 2026-03-04 | 26.73 | 26.74 | 26.73 | 26.74 | -0.018% | 101 | -1.087% |
| 2026-03-03 | 26.46 | 26.75 | 26.44 | 26.75 | -0.983% | 1,016 | -1.104% |
| 2026-03-02 | 27.01 | 27.01 | 27.01 | 27.01 | +0.387% | 17 | -2.076% |
| 2026-02-27 | 26.91 | 26.91 | 26.91 | 26.91 | +0.026% | 1 | -1.697% |
| 2026-02-26 | 26.90 | 26.90 | 26.90 | 26.90 | +0.469% | 0 | -1.672% |
| 2026-02-25 | 26.78 | 26.78 | 26.78 | 26.78 | -0.308% | 20 | -1.210% |
| 2026-02-24 | 26.79 | 26.86 | 26.79 | 26.86 | +0.434% | 200 | -1.515% |
| 2026-02-23 | 26.83 | 26.83 | 26.74 | 26.74 | -0.757% | 432 | -1.087% |
| 2026-02-20 | 26.93 | 26.95 | 26.84 | 26.95 | +0.424% | 202 | -1.837% |
| 2026-02-19 | 26.83 | 26.83 | 26.83 | 26.83 | -0.281% | 20 | -1.421% |
| 2026-02-18 | 27.16 | 27.16 | 26.87 | 26.91 | +0.474% | 1,215 | -1.698% |
| 2026-02-17 | 26.78 | 26.78 | 26.78 | 26.78 | -0.556% | 0 | -1.232% |
| 2026-02-13 | 26.93 | 26.93 | 26.93 | 26.93 | +0.657% | 16 | -1.782% |
| 2026-02-12 | 26.76 | 26.76 | 26.76 | 26.76 | -1.219% | 5 | -1.136% |
| 2026-02-11 | 27.09 | 27.09 | 27.09 | 27.09 | +0.626% | 7 | -2.341% |
| 2026-02-10 | 26.92 | 26.92 | 26.92 | 26.92 | +0.625% | 121 | -1.729% |
| 2026-02-09 | 26.75 | 26.75 | 26.75 | 26.75 | -0.400% | 0 | -1.115% |
| 2026-02-06 | 26.86 | 26.86 | 26.86 | 26.86 | +1.414% | 57 | -1.511% |
| 2026-02-05 | 26.56 | 26.56 | 26.48 | 26.48 | -0.418% | 753 | -0.118% |
| 2026-02-04 | 26.45 | 26.59 | 26.45 | 26.59 | +1.927% | 157 | -0.535% |
| 2026-02-03 | 26.20 | 26.20 | 26.06 | 26.09 | +0.992% | 507 | +1.381% |
| 2026-02-02 | 25.62 | 25.83 | 25.62 | 25.83 | +0.524% | 569 | +2.387% |
| 2026-01-30 | 25.53 | 25.70 | 25.53 | 25.70 | +0.544% | 249 | +2.924% |
| 2026-01-29 | 25.56 | 25.56 | 25.56 | 25.56 | +0.525% | 0 | +3.484% |
| 2026-01-28 | 25.43 | 25.43 | 25.43 | 25.43 | -0.554% | 16 | +4.027% |
| 2026-01-27 | 25.57 | 25.57 | 25.57 | 25.57 | +0.431% | 22 | +3.451% |
| 2026-01-26 | 25.76 | 25.76 | 25.46 | 25.46 | +0.273% | 207 | +3.896% |
| 2026-01-23 | 25.39 | 25.39 | 25.39 | 25.39 | -0.320% | 0 | +4.180% |
| 2026-01-22 | 25.47 | 25.47 | 25.47 | 25.47 | -0.040% | 29 | +3.847% |
| 2026-01-21 | 25.35 | 25.48 | 25.35 | 25.48 | +1.680% | 408 | +3.805% |
| 2026-01-20 | 25.06 | 25.06 | 25.06 | 25.06 | -0.988% | 174 | +5.549% |
| 2026-01-16 | 25.31 | 25.31 | 25.31 | 25.31 | -0.213% | 237 | +4.506% |
| 2026-01-15 | 25.36 | 25.36 | 25.36 | 25.36 | +0.326% | 1 | +4.284% |
| 2026-01-14 | 25.28 | 25.28 | 25.28 | 25.28 | 0.000% | 4 | +4.625% |