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

NYSEARCA: QDPL · Real-Time Price · USD

42.70

+0.06 (0.14%)

At close: Dec 5, 2025, 4:00 PM EST

42.65

-0.05 (-0.12%)

After-hours: Dec 5, 2025, 8:00 PM EST

QDPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.66	42.84	42.60	42.70	42.70	0.14%	94,244
Dec 4, 2025	42.67	42.67	42.42	42.64	42.64	0.09%	159,738
Dec 3, 2025	42.40	42.66	42.34	42.60	42.60	0.31%	125,528
Dec 2, 2025	42.45	42.61	42.28	42.47	42.47	0.21%	164,841
Dec 1, 2025	42.28	42.52	42.26	42.38	42.38	-0.42%	117,502
Nov 28, 2025	42.39	42.56	42.31	42.56	42.56	0.24%	47,823
Nov 26, 2025	42.42	42.69	42.38	42.46	42.25	-0.40%	123,195
Nov 25, 2025	41.89	42.63	41.69	42.63	42.42	1.69%	145,364
Nov 24, 2025	41.55	41.96	41.49	41.92	41.71	1.70%	129,238
Nov 21, 2025	41.11	41.63	40.83	41.22	41.01	0.56%	174,247
Nov 20, 2025	42.15	42.30	40.90	40.99	40.79	-1.42%	218,092
Nov 19, 2025	41.44	41.76	41.33	41.58	41.37	0.10%	99,746
Nov 18, 2025	41.52	42.55	41.15	41.54	41.33	-0.48%	223,507
Nov 17, 2025	41.95	42.16	41.53	41.74	41.53	-0.90%	100,124
Nov 14, 2025	41.65	42.30	41.60	42.12	41.91	-	122,248
Nov 13, 2025	42.51	42.57	42.00	42.12	41.91	-1.36%	120,814
Nov 12, 2025	42.78	42.84	42.59	42.70	42.49	0.09%	83,067
Nov 11, 2025	42.55	42.76	42.44	42.66	42.45	0.19%	132,737
Nov 10, 2025	42.38	42.68	42.25	42.58	42.37	1.48%	134,567
Nov 7, 2025	41.80	42.01	41.44	41.96	41.75	0.05%	237,945
Nov 6, 2025	42.35	42.37	41.90	41.94	41.73	-0.90%	116,948
Nov 5, 2025	42.21	42.58	42.21	42.32	42.11	0.19%	119,361
Nov 4, 2025	42.32	42.56	42.22	42.24	42.03	-1.05%	142,622
Nov 3, 2025	42.82	42.87	42.53	42.69	42.48	0.12%	295,217
Oct 31, 2025	42.84	42.84	42.49	42.64	42.43	-0.02%	137,948
Oct 30, 2025	42.84	43.02	42.65	42.65	42.31	-0.95%	218,651
Oct 29, 2025	43.17	43.23	42.69	43.06	42.71	-0.09%	117,508
Oct 28, 2025	43.09	43.17	42.96	43.10	42.75	0.28%	154,142
Oct 27, 2025	42.84	42.98	42.77	42.98	42.63	1.18%	228,358
Oct 24, 2025	42.41	42.58	42.41	42.48	42.14	0.66%	97,810
Oct 23, 2025	41.98	42.25	41.96	42.20	41.86	0.57%	115,931
Oct 22, 2025	42.17	42.17	41.67	41.96	41.62	-0.50%	131,863
Oct 21, 2025	42.18	42.25	42.04	42.17	41.83	-0.05%	108,091
Oct 20, 2025	41.94	42.24	41.94	42.19	41.85	1.08%	190,822
Oct 17, 2025	41.49	41.84	41.38	41.74	41.40	0.38%	131,820
Oct 16, 2025	41.93	42.04	41.34	41.58	41.25	-0.95%	141,017
Oct 15, 2025	41.92	42.09	41.49	41.98	41.64	0.94%	104,340
Oct 14, 2025	41.33	41.85	41.17	41.59	41.26	-0.34%	98,568
Oct 13, 2025	41.59	41.80	41.50	41.73	41.39	1.34%	81,775
Oct 10, 2025	42.24	42.34	41.06	41.18	40.85	-2.42%	210,763
Oct 9, 2025	42.32	42.32	42.05	42.20	41.86	-0.24%	111,803
Oct 8, 2025	42.14	42.30	42.09	42.30	41.96	0.69%	119,360
Oct 7, 2025	42.26	42.28	41.95	42.01	41.67	-0.54%	127,028
Oct 6, 2025	42.21	42.25	42.04	42.24	41.90	0.55%	209,635
Oct 3, 2025	42.07	42.28	41.99	42.01	41.67	-0.17%	123,665
Oct 2, 2025	42.14	42.14	41.91	42.08	41.74	0.05%	118,828
Oct 1, 2025	41.76	42.10	41.70	42.06	41.72	0.38%	143,042
Sep 30, 2025	41.69	41.92	41.60	41.90	41.56	-0.24%	125,607
Sep 29, 2025	42.04	42.06	41.86	42.00	41.42	0.24%	107,427
Sep 26, 2025	41.74	41.90	41.63	41.90	41.32	0.53%	156,932
Sep 25, 2025	41.66	41.74	41.44	41.68	41.10	-0.41%	474,294
Sep 24, 2025	42.00	42.08	41.75	41.85	41.27	-0.14%	123,739
Sep 23, 2025	42.16	42.22	41.87	41.91	41.33	-0.45%	168,654
Sep 22, 2025	41.86	42.22	41.84	42.10	41.52	0.24%	200,142
Sep 19, 2025	41.92	42.02	41.77	42.00	41.42	0.31%	123,171
Sep 18, 2025	41.80	41.92	41.68	41.87	41.29	-0.05%	150,324
Sep 17, 2025	41.70	41.89	41.37	41.89	41.31	0.67%	307,323
Sep 16, 2025	41.76	41.76	41.61	41.61	41.03	-0.31%	109,497
Sep 15, 2025	41.65	41.74	41.62	41.74	41.16	0.48%	134,879
Sep 12, 2025	41.54	41.61	41.44	41.54	40.96	-0.05%	116,306
Sep 11, 2025	41.35	41.58	41.28	41.56	40.98	0.78%	123,727
Sep 10, 2025	41.30	41.35	41.11	41.24	40.67	0.41%	116,275
Sep 9, 2025	41.06	41.17	40.92	41.07	40.50	0.10%	492,580
Sep 8, 2025	40.96	41.07	40.91	41.03	40.46	0.42%	181,590
Sep 5, 2025	41.18	41.20	40.69	40.86	40.29	-0.49%	133,386
Sep 4, 2025	40.76	41.06	40.72	41.06	40.49	1.03%	93,639
Sep 3, 2025	40.66	40.75	40.51	40.64	40.08	0.44%	89,708
Sep 2, 2025	40.35	40.53	40.19	40.46	39.90	-0.66%	127,805
Aug 29, 2025	40.95	40.96	40.67	40.73	40.17	-1.09%	125,974
Aug 28, 2025	41.07	41.20	40.95	41.18	40.47	0.34%	132,880
Aug 27, 2025	40.91	41.09	40.90	41.04	40.33	0.20%	200,950
Aug 26, 2025	40.78	40.96	40.73	40.96	40.26	0.37%	185,625
Aug 25, 2025	40.88	40.96	40.76	40.81	40.11	-0.37%	383,914
Aug 22, 2025	40.50	41.02	40.49	40.96	40.26	1.34%	179,958
Aug 21, 2025	40.44	40.52	40.29	40.42	39.73	-0.12%	158,849
Aug 20, 2025	40.62	40.62	40.23	40.47	39.77	-0.47%	142,462
Aug 19, 2025	40.83	40.88	40.52	40.66	39.96	-0.49%	125,763
Aug 18, 2025	40.80	40.86	40.76	40.86	40.16	0.20%	116,587
Aug 15, 2025	40.98	40.98	40.77	40.78	40.08	-0.20%	121,083
Aug 14, 2025	40.81	40.98	40.76	40.86	40.16	-0.17%	240,786
Aug 13, 2025	40.92	40.98	40.78	40.93	40.23	0.32%	305,896
Aug 12, 2025	40.54	40.80	40.40	40.80	40.10	0.99%	157,912
Aug 11, 2025	40.48	40.56	40.32	40.40	39.71	-0.20%	129,426
Aug 8, 2025	40.28	40.50	40.25	40.48	39.78	0.70%	234,668
Aug 7, 2025	40.39	40.43	39.97	40.20	39.51	-0.05%	139,692
Aug 6, 2025	39.99	40.24	39.88	40.22	39.53	0.80%	154,109
Aug 5, 2025	40.12	40.20	39.87	39.90	39.21	-0.42%	209,437
Aug 4, 2025	39.80	40.11	39.80	40.07	39.38	1.42%	109,672
Aug 1, 2025	39.85	39.85	39.42	39.51	38.83	-1.72%	355,283
Jul 31, 2025	40.66	40.66	40.09	40.20	39.51	-0.40%	121,047
Jul 30, 2025	40.50	40.58	40.26	40.36	39.54	-0.35%	94,613
Jul 29, 2025	40.61	40.66	40.41	40.50	39.68	-	99,053
Jul 28, 2025	40.61	40.64	40.48	40.50	39.68	-0.15%	109,989
Jul 25, 2025	40.44	40.61	40.44	40.56	39.74	0.25%	117,558
Jul 24, 2025	40.44	40.53	40.34	40.46	39.64	0.15%	106,900
Jul 23, 2025	40.26	40.40	40.15	40.40	39.58	0.77%	138,119
Jul 22, 2025	40.11	40.14	39.94	40.09	39.28	0.15%	141,762
Jul 21, 2025	40.11	40.26	40.03	40.03	39.22	-0.02%	209,018
Jul 18, 2025	40.12	40.12	39.93	40.04	39.23	-0.05%	139,321
Jul 17, 2025	39.84	40.08	39.83	40.06	39.25	0.50%	153,327