Pacer Metaurus Nasdaq 100 Dividend Multiplier 600 ETF (QSIX)
NASDAQ: QSIX · Real-Time Price · USD
38.22
+0.17 (0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
QSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.25 | 38.35 | 38.18 | 38.23 | 38.22 | 0.47% | 1,615 |
| Dec 4, 2025 | 38.01 | 38.05 | 38.01 | 38.05 | 38.05 | -0.19% | 272 |
| Dec 3, 2025 | 37.90 | 38.16 | 37.88 | 38.12 | 38.12 | 0.23% | 3,494 |
| Dec 2, 2025 | 37.90 | 38.03 | 37.90 | 38.03 | 38.03 | 0.83% | 1,338 |
| Dec 1, 2025 | 37.54 | 37.82 | 37.54 | 37.72 | 37.72 | -0.34% | 3,633 |
| Nov 28, 2025 | 37.73 | 37.85 | 37.72 | 37.85 | 37.85 | 0.12% | 1,908 |
| Nov 26, 2025 | 37.64 | 37.85 | 37.64 | 37.80 | 37.63 | 0.85% | 1,464 |
| Nov 25, 2025 | 37.09 | 37.48 | 37.09 | 37.48 | 37.31 | 0.53% | 851 |
| Nov 24, 2025 | 36.97 | 37.28 | 36.97 | 37.28 | 37.11 | 2.47% | 3,134 |
| Nov 21, 2025 | 36.35 | 36.79 | 36.12 | 36.38 | 36.22 | 0.72% | 6,647 |
| Nov 20, 2025 | 37.68 | 37.68 | 36.12 | 36.12 | 35.96 | -2.19% | 1,696 |
| Nov 19, 2025 | 37.21 | 37.25 | 36.93 | 36.93 | 36.76 | 0.45% | 2,350 |
| Nov 18, 2025 | 36.98 | 37.04 | 36.59 | 36.77 | 36.60 | -1.01% | 8,137 |
| Nov 17, 2025 | 37.21 | 37.65 | 37.01 | 37.14 | 36.97 | -0.76% | 2,595 |
| Nov 14, 2025 | 36.90 | 37.52 | 36.90 | 37.43 | 37.26 | 0.05% | 5,101 |
| Nov 13, 2025 | 37.89 | 37.95 | 37.36 | 37.41 | 37.24 | -1.91% | 2,193 |
| Nov 12, 2025 | 38.18 | 38.18 | 38.07 | 38.14 | 37.96 | -0.08% | 2,686 |
| Nov 11, 2025 | 38.16 | 38.23 | 38.06 | 38.17 | 38.00 | -0.32% | 3,556 |
| Nov 10, 2025 | 38.07 | 38.29 | 38.05 | 38.29 | 38.12 | 2.05% | 3,323 |
| Nov 7, 2025 | 37.32 | 37.52 | 36.95 | 37.52 | 37.35 | -0.22% | 1,023 |
| Nov 6, 2025 | 38.09 | 38.09 | 37.58 | 37.61 | 37.43 | -1.77% | 7,260 |
| Nov 5, 2025 | 38.22 | 38.29 | 38.22 | 38.29 | 38.11 | 0.45% | 336 |
| Nov 4, 2025 | 38.31 | 38.46 | 38.09 | 38.12 | 37.94 | -1.72% | 9,102 |
| Nov 3, 2025 | 38.87 | 38.87 | 38.78 | 38.78 | 38.61 | 0.35% | 2,544 |
| Oct 31, 2025 | 39.12 | 39.12 | 38.59 | 38.65 | 38.47 | 0.11% | 4,988 |
| Oct 30, 2025 | 38.80 | 38.81 | 38.61 | 38.61 | 38.34 | -0.96% | 12,073 |
| Oct 29, 2025 | 39.03 | 39.03 | 38.85 | 38.98 | 38.72 | 0.31% | 2,159 |
| Oct 28, 2025 | 38.62 | 38.93 | 38.62 | 38.86 | 38.60 | 0.62% | 3,399 |
| Oct 27, 2025 | 38.49 | 38.64 | 38.47 | 38.62 | 38.36 | 1.58% | 5,349 |
| Oct 24, 2025 | 38.03 | 38.03 | 38.02 | 38.02 | 37.76 | 1.15% | 344 |
| Oct 23, 2025 | 37.34 | 37.64 | 37.34 | 37.59 | 37.33 | 0.79% | 4,148 |
| Oct 22, 2025 | 37.61 | 37.61 | 37.27 | 37.30 | 37.04 | -0.89% | 1,622 |
| Oct 21, 2025 | 37.62 | 37.66 | 37.53 | 37.63 | 37.38 | -0.01% | 6,114 |
| Oct 20, 2025 | 37.48 | 37.70 | 37.48 | 37.63 | 37.38 | 1.18% | 2,240 |
| Oct 17, 2025 | 37.02 | 37.20 | 36.82 | 37.20 | 36.94 | 0.62% | 2,595 |
| Oct 16, 2025 | 37.34 | 37.34 | 36.94 | 36.97 | 36.72 | -0.38% | 1,296 |
| Oct 15, 2025 | 37.36 | 37.36 | 37.11 | 37.11 | 36.86 | 0.64% | 402 |
| Oct 14, 2025 | 36.79 | 37.08 | 36.78 | 36.87 | 36.62 | -0.64% | 4,223 |
| Oct 13, 2025 | 36.85 | 37.12 | 36.85 | 37.11 | 36.85 | 2.03% | 1,358 |
| Oct 10, 2025 | 37.12 | 37.12 | 36.37 | 36.37 | 36.12 | -3.23% | 2,730 |
| Oct 9, 2025 | 37.54 | 37.60 | 37.49 | 37.59 | 37.33 | -0.18% | 2,917 |
| Oct 8, 2025 | 37.42 | 37.66 | 37.42 | 37.66 | 37.40 | 1.02% | 2,761 |
| Oct 7, 2025 | 37.51 | 37.51 | 37.21 | 37.28 | 37.02 | -0.45% | 6,774 |
| Oct 6, 2025 | 37.55 | 37.55 | 37.37 | 37.44 | 37.19 | 0.76% | 2,769 |
| Oct 3, 2025 | 37.39 | 37.41 | 37.15 | 37.16 | 36.91 | -0.40% | 9,886 |
| Oct 2, 2025 | 37.33 | 37.33 | 37.21 | 37.31 | 37.06 | 0.29% | 862 |
| Oct 1, 2025 | 37.21 | 37.21 | 37.20 | 37.20 | 36.95 | 0.45% | 526 |
| Sep 30, 2025 | 36.82 | 37.04 | 36.82 | 37.04 | 36.78 | -0.28% | 6,514 |
| Sep 29, 2025 | 37.30 | 37.30 | 37.11 | 37.14 | 36.70 | 0.46% | 2,888 |
| Sep 26, 2025 | 37.01 | 37.01 | 36.81 | 36.97 | 36.53 | 0.39% | 886 |
| Sep 25, 2025 | 36.83 | 36.92 | 36.67 | 36.82 | 36.39 | -0.35% | 16,918 |
| Sep 24, 2025 | 37.07 | 37.07 | 36.85 | 36.95 | 36.51 | -0.38% | 3,153 |
| Sep 23, 2025 | 37.25 | 37.28 | 37.08 | 37.10 | 36.65 | -0.63% | 4,134 |
| Sep 22, 2025 | 37.15 | 37.33 | 37.15 | 37.33 | 36.89 | 0.52% | 6,596 |
| Sep 19, 2025 | 37.00 | 37.14 | 37.00 | 37.14 | 36.69 | 0.66% | 2,527 |
| Sep 18, 2025 | 36.95 | 37.00 | 36.90 | 36.90 | 36.46 | 0.95% | 2,327 |
| Sep 17, 2025 | 36.54 | 36.67 | 36.44 | 36.55 | 36.11 | -0.38% | 1,549 |
| Sep 16, 2025 | 36.70 | 36.70 | 36.69 | 36.69 | 36.25 | -0.01% | 6,225 |
| Sep 15, 2025 | 36.61 | 36.69 | 36.61 | 36.69 | 36.26 | 0.75% | 2,523 |
| Sep 12, 2025 | 36.44 | 36.44 | 36.42 | 36.42 | 35.99 | 0.42% | 1,133 |
| Sep 11, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 35.83 | 0.58% | 299 |
| Sep 10, 2025 | 36.17 | 36.17 | 36.00 | 36.06 | 35.63 | 0.02% | 5,943 |
| Sep 9, 2025 | 36.11 | 36.11 | 35.92 | 36.05 | 35.62 | 0.31% | 1,173 |
| Sep 8, 2025 | 35.99 | 36.05 | 35.94 | 35.94 | 35.51 | 0.48% | 3,897 |
| Sep 5, 2025 | 36.15 | 36.15 | 35.73 | 35.77 | 35.34 | 0.11% | 759 |
| Sep 4, 2025 | 35.58 | 35.74 | 35.43 | 35.73 | 35.30 | 0.87% | 1,476 |
| Sep 3, 2025 | 35.41 | 35.53 | 35.32 | 35.42 | 35.00 | 0.65% | 5,173 |
| Sep 2, 2025 | 35.11 | 35.19 | 34.87 | 35.19 | 34.77 | -0.74% | 3,484 |
| Aug 29, 2025 | 35.43 | 35.51 | 35.43 | 35.46 | 35.03 | -1.39% | 743 |
| Aug 28, 2025 | 35.91 | 35.97 | 35.80 | 35.96 | 35.43 | 0.59% | 2,082 |
| Aug 27, 2025 | 35.72 | 35.77 | 35.67 | 35.74 | 35.22 | 0.20% | 4,312 |
| Aug 26, 2025 | 35.61 | 35.67 | 35.56 | 35.67 | 35.15 | 0.32% | 4,418 |
| Aug 25, 2025 | 35.47 | 35.68 | 35.43 | 35.56 | 35.04 | -0.21% | 1,363 |
| Aug 22, 2025 | 35.29 | 35.75 | 35.29 | 35.63 | 35.11 | 1.42% | 9,253 |
| Aug 21, 2025 | 35.22 | 35.24 | 35.09 | 35.13 | 34.62 | -0.48% | 5,513 |
| Aug 20, 2025 | 34.99 | 35.30 | 34.94 | 35.30 | 34.79 | -0.49% | 1,309 |
| Aug 19, 2025 | 35.77 | 35.84 | 35.46 | 35.48 | 34.96 | -1.28% | 5,858 |
| Aug 18, 2025 | 35.90 | 35.94 | 35.88 | 35.94 | 35.41 | - | 669 |
| Aug 15, 2025 | 35.89 | 36.02 | 35.89 | 35.94 | 35.41 | -0.48% | 2,587 |
| Aug 14, 2025 | 36.12 | 36.16 | 36.01 | 36.11 | 35.58 | -0.03% | 4,302 |
| Aug 13, 2025 | 36.12 | 36.12 | 36.07 | 36.12 | 35.59 | 0.05% | 873 |
| Aug 12, 2025 | 35.94 | 36.10 | 35.78 | 36.10 | 35.57 | 0.96% | 2,461 |
| Aug 11, 2025 | 35.77 | 35.78 | 35.71 | 35.76 | 35.24 | -0.05% | 1,785 |
| Aug 8, 2025 | 35.74 | 35.78 | 35.74 | 35.77 | 35.25 | 0.93% | 830 |
| Aug 7, 2025 | 35.69 | 35.69 | 35.26 | 35.44 | 34.93 | 0.19% | 5,449 |
| Aug 6, 2025 | 35.12 | 35.38 | 35.12 | 35.38 | 34.86 | 1.07% | 860 |
| Aug 5, 2025 | 35.23 | 35.23 | 34.98 | 35.00 | 34.49 | -0.53% | 4,209 |
| Aug 4, 2025 | 35.07 | 35.19 | 35.04 | 35.19 | 34.67 | 1.65% | 1,449 |
| Aug 1, 2025 | 34.74 | 34.80 | 34.58 | 34.62 | 34.11 | -1.75% | 2,379 |
| Jul 31, 2025 | 35.67 | 35.67 | 35.23 | 35.23 | 34.72 | -0.64% | 1,733 |
| Jul 30, 2025 | 35.54 | 35.58 | 35.46 | 35.46 | 34.89 | 0.16% | 3,161 |
| Jul 29, 2025 | 35.50 | 35.50 | 35.40 | 35.40 | 34.83 | -0.20% | 783 |
| Jul 28, 2025 | 35.49 | 35.51 | 35.45 | 35.47 | 34.90 | 0.32% | 4,235 |
| Jul 25, 2025 | 35.38 | 35.41 | 35.35 | 35.36 | 34.79 | 0.12% | 2,295 |
| Jul 24, 2025 | 35.35 | 35.35 | 35.32 | 35.32 | 34.75 | 0.32% | 433 |
| Jul 23, 2025 | 35.03 | 35.21 | 35.03 | 35.21 | 34.64 | 0.27% | 650 |
| Jul 22, 2025 | 35.34 | 35.34 | 35.04 | 35.11 | 34.55 | -0.38% | 4,635 |
| Jul 21, 2025 | 35.21 | 35.36 | 35.21 | 35.25 | 34.68 | 0.51% | 16,921 |
| Jul 18, 2025 | 35.06 | 35.07 | 35.06 | 35.07 | 34.50 | -0.11% | 289 |
| Jul 17, 2025 | 34.80 | 35.10 | 34.80 | 35.10 | 34.54 | 0.69% | 2,955 |