QFRD
Pacer S&P 500 Quality FCF R&D Leaders
stockBATSETF
At CloseOct 1, 2026 12:30:06 PM EDT
30.85USD-0.484%(-0.15)593
After-hoursOct 2, 2026 4:10:30 PM EDT
31.17USD+1.041%(+0.32)
QFRD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.26 | 31.26 | 31.17 | 31.17 | +0.520% | 593 | 0.000% |
| 2026-10-01 | 30.85 | 31.01 | 30.85 | 31.01 | +0.408% | 4,926 | +0.520% |
| 2026-09-30 | 31.00 | 31.00 | 30.88 | 30.88 | +0.612% | 5,597 | +0.930% |
| 2026-09-29 | 30.57 | 30.70 | 30.55 | 30.70 | -0.130% | 360 | +1.548% |
| 2026-09-28 | 30.84 | 30.84 | 30.74 | 30.74 | -0.614% | 1,767 | +1.416% |
| 2026-09-25 | 30.93 | 30.93 | 30.93 | 30.93 | +0.169% | 20 | +0.793% |
| 2026-09-24 | 30.88 | 30.88 | 30.77 | 30.87 | +0.347% | 5,483 | +0.963% |
| 2026-09-23 | 30.67 | 30.77 | 30.67 | 30.77 | +0.166% | 535 | +1.314% |
| 2026-09-22 | 30.56 | 30.72 | 30.56 | 30.72 | +0.370% | 732 | +1.482% |
| 2026-09-21 | 30.20 | 30.60 | 30.20 | 30.60 | +2.810% | 1,602 | +1.857% |
| 2026-09-18 | 29.69 | 29.77 | 29.68 | 29.77 | -0.479% | 717 | +4.719% |
| 2026-09-17 | 29.86 | 29.91 | 29.85 | 29.91 | +1.819% | 1,180 | +4.217% |
| 2026-09-16 | 29.55 | 29.65 | 29.38 | 29.38 | -0.213% | 2,048 | +6.112% |
| 2026-09-15 | 29.40 | 29.63 | 29.40 | 29.44 | -0.302% | 1,117 | +5.886% |
| 2026-09-14 | 29.33 | 29.64 | 29.33 | 29.53 | +1.441% | 721 | +5.566% |
| 2026-09-11 | 29.04 | 29.14 | 29.04 | 29.11 | +1.062% | 998 | +7.087% |
| 2026-09-10 | 28.92 | 28.92 | 28.80 | 28.80 | -0.490% | 339 | +8.225% |
| 2026-09-09 | 29.00 | 29.01 | 28.94 | 28.94 | +0.160% | 457 | +7.695% |
| 2026-09-08 | 28.95 | 28.99 | 28.90 | 28.90 | -1.681% | 824 | +7.867% |
| 2026-09-04 | 29.49 | 29.49 | 29.39 | 29.39 | -1.401% | 823 | +6.054% |
| 2026-09-03 | 29.70 | 29.84 | 29.70 | 29.81 | +1.350% | 324 | +4.569% |
| 2026-09-02 | 29.44 | 29.44 | 29.40 | 29.41 | -0.538% | 322 | +5.981% |
| 2026-09-01 | 29.74 | 29.76 | 29.57 | 29.57 | -2.030% | 847 | +5.410% |
| 2026-08-31 | 30.00 | 30.18 | 29.99 | 30.18 | +0.489% | 339 | +3.270% |
| 2026-08-28 | 30.04 | 30.04 | 30.02 | 30.04 | -1.150% | 5,144 | +3.776% |
| 2026-08-27 | 30.39 | 30.39 | 30.39 | 30.39 | +3.212% | 17 | +2.582% |
| 2026-08-26 | 29.44 | 29.44 | 29.44 | 29.44 | -0.092% | 34 | +5.877% |
| 2026-08-25 | 29.52 | 29.52 | 29.47 | 29.47 | +0.296% | 357 | +5.780% |
| 2026-08-24 | 29.38 | 29.38 | 29.38 | 29.38 | -0.858% | 84 | +6.093% |
| 2026-08-21 | 29.60 | 29.64 | 29.60 | 29.64 | +1.184% | 172 | +5.182% |
| 2026-08-20 | 29.29 | 29.29 | 29.29 | 29.29 | -0.882% | 551 | +6.428% |
| 2026-08-19 | 29.55 | 29.55 | 29.55 | 29.55 | +0.609% | 121 | +5.490% |
| 2026-08-18 | 29.35 | 29.37 | 29.35 | 29.37 | -0.438% | 114 | +6.132% |
| 2026-08-17 | 29.60 | 29.60 | 29.50 | 29.50 | -1.023% | 438 | +5.668% |
| 2026-08-14 | 29.77 | 29.80 | 29.77 | 29.80 | -0.922% | 534 | +4.587% |
| 2026-08-13 | 29.82 | 30.08 | 29.82 | 30.08 | +1.930% | 274 | +3.622% |
| 2026-08-12 | 29.52 | 29.52 | 29.51 | 29.51 | -0.107% | 318 | +5.622% |
| 2026-08-11 | 29.54 | 29.54 | 29.54 | 29.54 | -0.604% | 34 | +5.509% |
| 2026-08-10 | 29.72 | 29.72 | 29.72 | 29.72 | +1.610% | 17 | +4.872% |
| 2026-08-07 | 29.25 | 29.25 | 29.25 | 29.25 | +1.940% | 67 | +6.560% |
| 2026-08-06 | 28.63 | 28.70 | 28.61 | 28.70 | -1.573% | 1,247 | +8.627% |
| 2026-08-05 | 29.44 | 29.44 | 29.15 | 29.15 | -0.633% | 358 | +6.918% |
| 2026-08-04 | 28.97 | 29.34 | 28.97 | 29.34 | +3.445% | 3,636 | +6.241% |
| 2026-08-03 | 28.19 | 28.36 | 28.19 | 28.36 | +0.970% | 136 | +9.902% |
| 2026-07-31 | 27.81 | 28.09 | 27.68 | 28.09 | +0.396% | 1,131 | +10.968% |
| 2026-07-30 | 27.70 | 27.98 | 27.64 | 27.98 | +0.255% | 6,220 | +11.408% |
| 2026-07-29 | 27.91 | 27.91 | 27.91 | 27.91 | -0.451% | 27 | +11.693% |
| 2026-07-28 | 27.69 | 28.03 | 27.69 | 28.03 | +1.295% | 114 | +11.190% |
| 2026-07-27 | 27.63 | 27.68 | 27.63 | 27.68 | +1.536% | 493 | +12.630% |
| 2026-07-24 | 27.26 | 27.26 | 27.26 | 27.26 | +0.358% | 13 | +14.360% |
| 2026-07-23 | 27.13 | 27.16 | 27.13 | 27.16 | -1.312% | 167 | +14.770% |
| 2026-07-22 | 27.52 | 27.52 | 27.52 | 27.52 | -1.616% | 14 | +13.265% |
| 2026-07-21 | 27.97 | 27.97 | 27.97 | 27.97 | +0.606% | 15 | +11.435% |
| 2026-07-20 | 27.80 | 27.80 | 27.80 | 27.80 | -0.302% | 21 | +12.110% |
| 2026-07-17 | 27.89 | 27.89 | 27.89 | 27.89 | -0.806% | 53 | +11.772% |
| 2026-07-16 | 28.11 | 28.11 | 28.11 | 28.11 | -0.390% | 82 | +10.872% |
| 2026-07-15 | 28.43 | 28.43 | 28.03 | 28.22 | -0.373% | 7,544 | +10.439% |
| 2026-07-14 | 28.37 | 28.37 | 28.33 | 28.33 | +0.487% | 2,518 | +10.028% |
| 2026-07-13 | 28.14 | 28.34 | 28.09 | 28.19 | -0.504% | 5,753 | +10.564% |
| 2026-07-10 | 28.49 | 28.49 | 28.34 | 28.34 | -0.526% | 1,387 | +10.006% |
| 2026-07-09 | 28.46 | 28.49 | 28.46 | 28.49 | +1.601% | 115 | +9.428% |
| 2026-07-08 | 28.04 | 28.04 | 28.04 | 28.04 | -0.592% | 14 | +11.179% |
| 2026-07-07 | 28.20 | 28.20 | 28.20 | 28.20 | -0.389% | 37 | +10.521% |
| 2026-07-06 | 28.31 | 28.31 | 28.31 | 28.31 | +1.099% | 115 | +10.091% |
| 2026-07-02 | 28.06 | 28.06 | 28.01 | 28.01 | -0.143% | 143 | +11.301% |
| 2026-07-01 | 28.05 | 28.05 | 28.05 | 28.05 | +0.673% | 6 | +11.142% |
| 2026-06-30 | 27.86 | 27.86 | 27.86 | 27.86 | +0.818% | 112 | +11.890% |
| 2026-06-29 | 27.63 | 27.63 | 27.63 | 27.63 | +1.463% | 12 | +12.805% |
| 2026-06-26 | 27.23 | 27.23 | 27.23 | 27.23 | +1.761% | 10 | +14.455% |
| 2026-06-25 | 26.76 | 26.76 | 26.76 | 26.76 | -0.213% | 9 | +16.471% |
| 2026-06-24 | 26.82 | 26.82 | 26.82 | 26.82 | -0.117% | 7 | +16.223% |
| 2026-06-23 | 26.85 | 26.85 | 26.85 | 26.85 | -1.246% | 8 | +16.087% |
| 2026-06-22 | 27.19 | 27.19 | 27.19 | 27.19 | +0.013% | 88 | +14.640% |
| 2026-06-18 | 27.19 | 27.19 | 27.19 | 27.19 | +0.788% | 30 | +14.654% |
| 2026-06-17 | 26.97 | 26.97 | 26.97 | 26.97 | -1.263% | 50 | +15.558% |
| 2026-06-16 | 27.32 | 27.32 | 27.32 | 27.32 | -1.289% | 13 | +14.098% |
| 2026-06-15 | 27.68 | 27.68 | 27.68 | 27.68 | +1.344% | 25 | +12.628% |
| 2026-06-12 | 27.31 | 27.31 | 27.31 | 27.31 | +0.211% | 46 | +14.142% |
| 2026-06-11 | 27.25 | 27.25 | 27.25 | 27.25 | +1.549% | 15 | +14.383% |
| 2026-06-10 | 26.84 | 26.84 | 26.84 | 26.84 | -1.623% | 19 | +16.155% |
| 2026-06-09 | 27.28 | 27.28 | 27.28 | 27.28 | -1.205% | 18 | +14.271% |
| 2026-06-08 | 27.61 | 27.61 | 27.61 | 27.61 | +0.302% | 12 | +12.894% |
| 2026-06-05 | 27.53 | 27.53 | 27.53 | 27.53 | -3.918% | 14 | +13.234% |
| 2026-06-04 | 28.65 | 28.65 | 28.65 | 28.65 | -0.224% | 11 | +8.798% |
| 2026-06-03 | 28.71 | 28.71 | 28.71 | 28.71 | -0.869% | 9 | +8.554% |
| 2026-06-02 | 28.97 | 28.97 | 28.97 | 28.97 | -0.724% | 16 | +7.612% |
| 2026-06-01 | 28.95 | 29.18 | 28.95 | 29.18 | +2.095% | 193 | +6.833% |
| 2026-05-29 | 28.58 | 28.58 | 28.58 | 28.58 | +2.382% | 9 | +9.070% |
| 2026-05-28 | 27.91 | 27.91 | 27.91 | 27.91 | +0.958% | 8 | +11.668% |
| 2026-05-27 | 27.65 | 27.65 | 27.65 | 27.65 | -1.057% | 32 | +12.738% |
| 2026-05-26 | 27.94 | 27.94 | 27.94 | 27.94 | +0.674% | 25 | +11.546% |
| 2026-05-22 | 27.76 | 27.76 | 27.76 | 27.76 | +2.274% | 12 | +12.297% |
| 2026-05-21 | 27.14 | 27.14 | 27.14 | 27.14 | +0.156% | 12 | +14.852% |
| 2026-05-20 | 27.10 | 27.10 | 27.10 | 27.10 | +1.224% | 7 | +15.031% |
| 2026-05-19 | 26.77 | 26.77 | 26.77 | 26.77 | -0.293% | 7 | +16.440% |
| 2026-05-18 | 26.69 | 26.85 | 26.69 | 26.85 | +0.453% | 128 | +16.099% |
| 2026-05-15 | 26.68 | 26.79 | 26.68 | 26.73 | -0.453% | 486 | +16.625% |
| 2026-05-14 | 26.85 | 26.85 | 26.85 | 26.85 | +0.521% | 301 | +16.096% |
| 2026-05-13 | 26.71 | 26.71 | 26.71 | 26.71 | +0.192% | 23 | +16.701% |
| 2026-05-12 | 26.66 | 26.66 | 26.66 | 26.66 | -0.932% | 3 | +16.926% |
| 2026-05-11 | 26.91 | 26.91 | 26.91 | 26.91 | +0.606% | 41 | +15.837% |
| 2026-05-08 | 26.75 | 26.75 | 26.75 | 26.75 | +1.372% | 31 | +16.539% |
| 2026-05-07 | 26.46 | 26.46 | 26.39 | 26.39 | +1.640% | 232 | +18.138% |
| 2026-05-06 | 25.96 | 25.96 | 25.96 | 25.96 | +0.484% | 2 | +20.075% |
| 2026-05-05 | 25.83 | 25.83 | 25.83 | 25.83 | +0.643% | 10 | +20.656% |
| 2026-05-04 | 25.67 | 25.67 | 25.67 | 25.67 | +0.493% | 5 | +21.431% |
| 2026-05-01 | 25.54 | 25.54 | 25.54 | 25.54 | +1.108% | 2 | +22.030% |
| 2026-04-30 | 25.30 | 25.30 | 25.26 | 25.26 | +1.278% | 342 | +23.381% |
| 2026-04-29 | 24.95 | 24.95 | 24.95 | 24.95 | +0.552% | 12 | +24.959% |
| 2026-04-28 | 24.92 | 24.92 | 24.81 | 24.81 | -0.835% | 410 | +25.649% |
| 2026-04-27 | 25.02 | 25.02 | 25.02 | 25.02 | -0.625% | 7 | +24.600% |
| 2026-04-24 | 25.17 | 25.17 | 25.17 | 25.17 | +1.879% | 3 | +23.822% |
| 2026-04-23 | 24.94 | 24.94 | 24.69 | 24.71 | -2.159% | 2,805 | +26.148% |
| 2026-04-22 | 25.14 | 25.26 | 25.14 | 25.26 | +1.407% | 454 | +23.425% |
| 2026-04-21 | 25.22 | 25.22 | 24.90 | 24.90 | -0.105% | 234 | +25.161% |
| 2026-04-20 | 24.93 | 24.93 | 24.93 | 24.93 | +0.934% | 208 | +25.029% |
| 2026-04-17 | 24.65 | 24.70 | 24.65 | 24.70 | +1.636% | 102 | +26.198% |
| 2026-04-16 | 24.33 | 24.33 | 24.26 | 24.30 | +0.592% | 263 | +28.262% |
| 2026-04-15 | 24.08 | 24.16 | 24.08 | 24.16 | +1.439% | 126 | +29.021% |
| 2026-04-14 | 23.82 | 23.82 | 23.82 | 23.82 | +0.747% | 2 | +30.878% |
| 2026-04-13 | 23.64 | 23.64 | 23.64 | 23.64 | +2.009% | 4 | +31.856% |
| 2026-04-10 | 23.28 | 23.28 | 23.16 | 23.17 | -1.290% | 11,395 | +34.505% |
| 2026-04-09 | 23.45 | 23.48 | 23.42 | 23.48 | -1.104% | 4,102 | +32.769% |
| 2026-04-08 | 23.69 | 23.74 | 23.69 | 23.74 | +2.399% | 105 | +31.304% |
| 2026-04-07 | 23.18 | 23.18 | 23.18 | 23.18 | -0.015% | 4 | +34.454% |
| 2026-04-06 | 23.19 | 23.19 | 23.19 | 23.19 | +0.166% | 7 | +34.433% |
| 2026-04-02 | 23.13 | 23.15 | 23.13 | 23.15 | -0.205% | 102 | +34.657% |
| 2026-04-01 | 23.20 | 23.20 | 23.20 | 23.20 | +0.649% | 7 | +34.381% |
| 2026-03-31 | 23.05 | 23.05 | 23.05 | 23.05 | +2.817% | 11 | +35.254% |
| 2026-03-30 | 22.41 | 22.41 | 22.41 | 22.41 | +0.070% | 5 | +39.064% |
| 2026-03-27 | 22.40 | 22.40 | 22.40 | 22.40 | -2.829% | 8 | +39.161% |
| 2026-03-26 | 23.05 | 23.05 | 23.05 | 23.05 | -1.209% | 5 | +35.224% |
| 2026-03-25 | 23.33 | 23.33 | 23.33 | 23.33 | +0.617% | 4 | +33.589% |
| 2026-03-24 | 23.19 | 23.19 | 23.19 | 23.19 | -1.219% | 2 | +34.413% |
| 2026-03-23 | 23.48 | 23.48 | 23.48 | 23.48 | +1.367% | 2 | +32.774% |
| 2026-03-20 | 23.16 | 23.16 | 23.16 | 23.16 | -1.558% | 3 | +34.590% |
| 2026-03-19 | 23.53 | 23.53 | 23.53 | 23.53 | +0.111% | 2 | +32.493% |
| 2026-03-18 | 23.50 | 23.50 | 23.50 | 23.50 | -1.199% | 0 | +32.641% |
| 2026-03-17 | 23.85 | 23.85 | 23.79 | 23.79 | +0.478% | 528 | +31.051% |
| 2026-03-16 | 23.67 | 23.67 | 23.67 | 23.67 | +1.057% | 0 | +31.677% |
| 2026-03-13 | 23.42 | 23.42 | 23.42 | 23.42 | -0.744% | 6 | +33.069% |
| 2026-03-12 | 23.60 | 23.60 | 23.60 | 23.60 | -1.890% | 9 | +32.079% |
| 2026-03-11 | 24.06 | 24.06 | 24.06 | 24.06 | -0.088% | 7 | +29.583% |
| 2026-03-10 | 24.08 | 24.08 | 24.08 | 24.08 | -0.535% | 5 | +29.469% |
| 2026-03-09 | 24.21 | 24.21 | 24.21 | 24.21 | +1.056% | 4 | +28.776% |
| 2026-03-06 | 23.95 | 23.95 | 23.95 | 23.95 | -1.157% | 1 | +30.135% |
| 2026-03-05 | 24.23 | 24.23 | 24.23 | 24.23 | -0.350% | 12 | +28.629% |
| 2026-03-04 | 24.32 | 24.32 | 24.32 | 24.32 | +1.564% | 1 | +28.179% |
| 2026-03-03 | 23.94 | 23.94 | 23.94 | 23.94 | -0.949% | 4 | +30.184% |
| 2026-03-02 | 24.08 | 24.17 | 24.08 | 24.17 | +0.320% | 107 | +28.948% |
| 2026-02-27 | 23.96 | 24.10 | 23.96 | 24.10 | +0.150% | 200 | +29.360% |
| 2026-02-26 | 24.06 | 24.06 | 24.06 | 24.06 | -0.136% | 3 | +29.554% |
| 2026-02-25 | 24.09 | 24.09 | 24.09 | 24.09 | +1.258% | 1 | +29.378% |
| 2026-02-24 | 23.81 | 23.82 | 23.79 | 23.79 | +1.601% | 299 | +31.006% |
| 2026-02-23 | 23.42 | 23.42 | 23.42 | 23.42 | -1.880% | 1 | +33.103% |
| 2026-02-20 | 23.87 | 23.87 | 23.87 | 23.87 | +0.235% | 8 | +30.600% |
| 2026-02-19 | 23.70 | 23.81 | 23.70 | 23.81 | -0.602% | 602 | +30.908% |
| 2026-02-18 | 23.96 | 23.96 | 23.96 | 23.96 | +0.943% | 3 | +30.120% |
| 2026-02-17 | 23.73 | 23.73 | 23.73 | 23.73 | -0.745% | 9 | +31.347% |
| 2026-02-13 | 23.91 | 23.91 | 23.91 | 23.91 | +1.919% | 5,004 | +30.369% |
| 2026-02-12 | 23.46 | 23.46 | 23.46 | 23.46 | -2.139% | 1 | +32.871% |
| 2026-02-11 | 23.97 | 23.97 | 23.97 | 23.97 | +0.011% | 1 | +30.029% |
| 2026-02-10 | 23.97 | 23.97 | 23.97 | 23.97 | -0.336% | 40 | +30.044% |
| 2026-02-09 | 24.05 | 24.05 | 24.05 | 24.05 | +0.483% | 1 | +29.607% |
| 2026-02-06 | 23.94 | 23.94 | 23.94 | 23.94 | +3.210% | 20 | +30.232% |
| 2026-02-05 | 23.19 | 23.19 | 23.19 | 23.19 | -1.666% | 16 | +34.413% |
| 2026-02-04 | 23.56 | 23.58 | 23.56 | 23.58 | +0.000% | 102 | +32.174% |
| 2026-02-03 | 23.87 | 23.87 | 23.52 | 23.58 | -2.341% | 7,958 | +32.174% |
| 2026-02-02 | 24.26 | 24.26 | 24.12 | 24.15 | +0.670% | 388 | +29.080% |
| 2026-01-30 | 24.11 | 24.11 | 23.99 | 23.99 | -1.176% | 321 | +29.946% |
| 2026-01-29 | 24.20 | 24.27 | 24.16 | 24.27 | -1.704% | 8,303 | +28.417% |
| 2026-01-28 | 24.69 | 24.69 | 24.69 | 24.69 | +0.200% | 26 | +26.228% |
| 2026-01-27 | 24.65 | 24.65 | 24.65 | 24.65 | +0.207% | 73 | +26.480% |
| 2026-01-26 | 24.59 | 24.59 | 24.59 | 24.59 | +0.942% | 6 | +26.742% |
| 2026-01-23 | 24.36 | 24.36 | 24.36 | 24.36 | -0.406% | 9 | +27.935% |
| 2026-01-22 | 24.46 | 24.46 | 24.46 | 24.46 | +1.005% | 28 | +27.416% |
| 2026-01-21 | 24.32 | 24.32 | 24.22 | 24.22 | +1.573% | 239 | +28.697% |
| 2026-01-20 | 23.85 | 23.85 | 23.85 | 23.85 | -1.882% | 127 | +30.720% |
| 2026-01-16 | 24.40 | 24.40 | 24.30 | 24.30 | -0.737% | 5,566 | +28.261% |
| 2026-01-15 | 24.48 | 24.48 | 24.48 | 24.48 | -0.357% | 43 | +27.316% |
| 2026-01-14 | 24.57 | 24.57 | 24.57 | 24.57 | 0.000% | 4 | +26.861% |