Skip to content

Subscriptions are live.

Plans
Logo
Start Free

QFHD Historical Prices

Pacer S&P 500 Quality FCF High Dividend ETF · daily open, high, low, close & volume

Trading days
199
Period high
28.59
Period low
24.93
Period change
+14.46%
DateOpenHighLowCloseChangeVolume
Oct 29, 202628.5428.5428.5428.54+1.51%71
Oct 28, 202628.1228.1228.1228.12-0.37%8
Oct 27, 202628.2228.2228.2228.22-0.42%11
Oct 26, 202628.3428.3428.3428.34-0.02%14
Oct 23, 202628.3128.3828.3128.35-0.85%6,710
Oct 22, 202627.8928.5927.8728.59+2.69%408
Oct 21, 202627.8427.8427.8427.84-0.26%311
Oct 20, 202627.6127.9127.6127.91+1.73%455
Oct 19, 202627.4427.4427.4427.44-0.77%231
Oct 16, 202627.6527.6527.6527.65+0.63%46
Oct 15, 202627.3427.4927.3427.48+1.35%450
Oct 14, 202627.1127.1127.1127.11+0.39%7
Oct 13, 202627.0027.0027.0027.00+0.32%29
Oct 12, 202626.9226.9226.9226.92+0.51%8
Oct 9, 202626.7826.7826.7826.78-0.18%8
Oct 8, 202626.8326.8326.8326.83+1.27%8
Oct 7, 202626.4926.4926.4926.49-0.36%17
Oct 6, 202626.5926.5926.5926.59+0.42%8
Oct 5, 202626.4826.4826.4826.48+0.10%8
Oct 2, 202626.4526.4526.4526.45+0.16%21
Oct 1, 202626.2326.4126.2326.41+0.14%612
Sep 30, 202626.3726.3726.3726.37-0.55%8
Sep 29, 202626.5226.5226.5226.52-0.30%11
Sep 28, 202626.6026.6026.6026.60-0.64%8
Sep 25, 202626.7726.7726.7726.77+0.40%8
Sep 24, 202626.6626.6626.6626.66-0.64%10
Sep 23, 202626.8326.8326.8326.83-0.68%15
Sep 22, 202627.0227.0227.0227.02-0.27%13
Sep 21, 202627.0927.0927.0927.09-0.19%9
Sep 18, 202627.1427.1427.1427.14-0.71%9
Sep 17, 202627.3327.3327.3327.33+0.63%7
Sep 16, 202627.4327.4327.1627.16-1.40%312
Sep 15, 202627.5027.5927.5027.55+0.15%534
Sep 14, 202627.5327.5627.5127.51+0.11%513
Sep 11, 202627.4827.4827.4827.48+0.62%14
Sep 9, 202627.3227.3227.3127.31-1.00%211
Sep 8, 202627.5927.5927.5927.59-0.91%20
Sep 4, 202627.8427.8427.8427.84-0.58%9
Sep 3, 202628.0028.0028.0028.00-0.26%32
Sep 2, 202628.0828.0828.0828.08+0.51%14
Aug 31, 202627.9427.9427.9427.94-0.42%38
Aug 28, 202628.0528.0528.0528.05-0.11%8
Aug 27, 202628.0828.0828.0828.08-0.73%32
Aug 26, 202628.2928.2928.2928.29+0.34%235
Aug 25, 202628.1928.1928.1928.19-0.52%15
Aug 24, 202628.3228.3428.2928.34+0.52%404
Aug 21, 202628.2028.2028.2028.20+0.21%8
Aug 20, 202628.1428.1428.1428.14-0.59%40
Aug 19, 202628.3028.3028.3028.30+0.49%7
Aug 18, 202628.1728.1728.1728.17+0.35%28
Aug 17, 202628.1228.1428.0728.07-0.77%2,310
Aug 14, 202628.2928.2928.2928.29+0.15%107
Aug 13, 202628.2428.2428.2428.24+0.70%86
Aug 12, 202628.0528.0528.0528.05+0.09%25
Aug 11, 202628.0228.0228.0228.02+0.33%9
Aug 10, 202627.9327.9327.9327.93+0.15%30
Aug 7, 202627.8227.9027.7827.89+0.68%1,994
Aug 6, 202627.7027.7027.7027.70-0.30%107
Aug 5, 202627.7827.7827.7827.78-0.51%14
Aug 4, 202627.6427.9227.6427.92+1.41%1,106
Aug 3, 202627.4827.5427.4827.54+0.24%109
Jul 31, 202627.4727.4727.4727.47-0.29%309
Jul 30, 202627.3627.5527.3627.55-1.23%323
Jul 29, 202627.9728.0227.8927.89-0.40%214
Jul 28, 202628.0028.0028.0028.00+1.34%13
Jul 27, 202627.6227.6427.6227.64+0.59%116
Jul 24, 202627.4227.4727.4227.47+1.16%314
Jul 23, 202627.2527.2527.1527.16-0.66%510
Jul 22, 202627.3627.3827.3427.34+0.35%410
Jul 21, 202627.2227.2427.1927.24-0.02%517
Jul 20, 202627.2727.2727.2127.25-0.26%213
Jul 17, 202627.4327.4327.3227.32-0.62%208
Jul 16, 202627.3427.4927.3427.49+1.86%1,105
Jul 15, 202627.1127.1126.9726.99+0.07%411
Jul 14, 202627.0327.0326.9626.97-0.56%216
Jul 13, 202627.1227.1227.1227.12+0.24%107
Jul 10, 202627.0127.0626.9727.06+1.00%416
Jul 9, 202626.8126.8726.7926.79+0.16%516
Jul 8, 202626.8026.8026.7526.75-1.45%108
Jul 7, 202627.1327.1427.1327.14+0.89%129
Jul 6, 202626.7726.9026.7726.90-0.28%17,126
Jul 2, 202626.9826.9826.9826.98+1.11%9
Jul 1, 202626.6826.6826.6826.68+0.79%0
Jun 30, 202626.5126.5126.4726.47-0.58%241
Jun 29, 202626.8626.8626.6126.63-0.24%3,042
Jun 26, 202626.6926.6926.6926.69+0.53%1
Jun 25, 202626.5526.5526.5526.55+0.56%0
Jun 24, 202626.4126.4126.4126.41+0.24%0
Jun 23, 202626.3426.3426.3426.34+0.47%0
Jun 22, 202626.2226.2226.2226.22+0.25%0
Jun 18, 202626.1626.1626.1626.16+0.07%1
Jun 17, 202626.1426.1426.1426.14-1.87%9
Jun 16, 202626.6426.6426.6426.64-0.03%0
Jun 15, 202626.6426.6426.6426.64-0.55%0
Jun 12, 202626.7926.7926.7926.79+0.95%0
Jun 11, 202626.5426.5426.5426.54+0.78%2
Jun 10, 202626.3326.3326.3326.33-0.09%1
Jun 9, 202626.3626.3626.3626.36+0.67%1
Jun 8, 202626.1826.1826.1826.18-0.54%1
Jun 5, 202626.3326.3326.3326.33+0.06%1
Jun 4, 202626.3126.3126.3126.31-0.02%0
Jun 3, 202626.2326.3726.2326.31-0.50%568
Jun 2, 202626.4526.4526.4526.45+0.52%0
Jun 1, 202626.3126.3126.3126.31-0.70%0
May 29, 202626.5026.5026.5026.50-0.17%0
May 28, 202626.5426.5426.5426.54+0.22%0
May 27, 202626.4826.4826.4826.48-0.20%0
May 26, 202626.5426.5426.5426.54-0.29%0
May 22, 202626.4726.6126.4726.61+1.43%250
May 21, 202626.2426.2426.2426.24+0.38%501
May 20, 202626.0826.1826.0826.14+0.48%3,100
May 19, 202626.0926.0926.0226.02-0.05%8,101
May 18, 202625.9426.0325.9326.03+1.11%19,350
May 15, 202625.7425.7425.7425.74-0.12%5
May 14, 202625.7825.7825.7825.78+0.21%41
May 13, 202625.7225.7225.7225.72-0.79%10
May 12, 202625.9325.9325.9325.93+0.08%0
May 11, 202625.9225.9225.8625.91-0.17%823
May 8, 202625.9525.9525.9525.95-0.37%0
May 7, 202626.0526.0526.0526.05-0.75%0
May 6, 202626.2926.2926.2326.24-0.25%281
May 5, 202626.2626.3126.2626.31+0.75%308
May 4, 202626.0726.1226.0726.11-1.19%577
May 1, 202626.4326.4326.4326.43-0.59%0
Apr 30, 202626.5926.5926.5926.59+1.73%0
Apr 29, 202626.1426.1426.1426.14-0.06%0
Apr 28, 202626.1526.1526.1526.15+0.13%81
Apr 27, 202626.1226.1226.1226.12+0.08%4
Apr 24, 202626.1026.1026.1026.10-0.82%0
Apr 23, 202626.3126.3126.3126.31+0.62%0
Apr 22, 202626.1526.1526.1526.15-0.35%1
Apr 21, 202626.2426.2426.2426.24-0.49%1
Apr 20, 202626.3726.3726.3726.37+0.16%0
Apr 17, 202626.3326.3326.3326.33-0.24%1
Apr 16, 202626.3926.3926.3926.39+0.56%87
Apr 15, 202626.2426.2426.2426.24-0.22%32
Apr 14, 202626.3026.3026.3026.30-0.39%10
Apr 13, 202626.4026.4026.4026.40+0.27%11
Apr 10, 202626.4426.4426.3326.33-0.80%787
Apr 9, 202626.5426.5426.5426.54+0.41%13
Apr 8, 202626.4726.5226.4026.43+0.75%724
Apr 7, 202626.3526.3626.2426.24-0.26%2,701
Apr 6, 202626.2726.3226.2526.31+0.13%2,108
Apr 2, 202626.2726.2726.2726.27+0.40%42
Apr 1, 202626.1826.2026.1726.17-0.40%303
Mar 31, 202626.2726.2726.2726.27+0.71%41
Mar 30, 202626.0926.0926.0926.09+0.42%2
Mar 27, 202625.9825.9825.9825.98-0.29%1
Mar 26, 202626.0526.0526.0526.05+0.18%2
Mar 25, 202626.0126.0126.0126.01+0.65%0
Mar 24, 202625.5825.8425.5825.84+0.86%600
Mar 23, 202625.6225.6225.6225.62+0.53%30
Mar 20, 202625.4825.4825.4825.48-0.86%0
Mar 19, 202625.7125.7125.7125.71-0.10%0
Mar 18, 202625.7325.7325.7325.73-0.85%0
Mar 17, 202625.9525.9525.9525.95+0.12%30
Mar 16, 202625.9225.9225.9225.92+0.43%10
Mar 13, 202625.8125.8125.8125.81-0.04%20
Mar 12, 202625.8225.8225.8225.82-0.45%5
Mar 11, 202625.9425.9425.9425.94-0.16%0
Mar 10, 202625.9825.9825.9825.98-0.72%0
Mar 9, 202626.1726.1726.1726.17-0.28%1
Mar 6, 202626.2426.2426.2426.24-0.59%14
Mar 5, 202626.3526.4026.3526.40-1.29%110
Mar 4, 202626.7326.7426.7326.74-0.02%101
Mar 3, 202626.4626.7526.4426.75-0.98%1,016
Mar 2, 202627.0127.0127.0127.01+0.39%17
Feb 27, 202626.9126.9126.9126.91+0.03%1
Feb 26, 202626.9026.9026.9026.90+0.47%0
Feb 25, 202626.7826.7826.7826.78-0.31%20
Feb 24, 202626.7926.8626.7926.86+0.43%200
Feb 23, 202626.8326.8326.7426.74-0.76%432
Feb 20, 202626.9326.9526.8426.95+0.42%202
Feb 19, 202626.8326.8326.8326.83-0.28%20
Feb 18, 202627.1627.1626.8726.91+0.47%1,215
Feb 17, 202626.7826.7826.7826.78-0.56%0
Feb 13, 202626.9326.9326.9326.93+0.66%16
Feb 12, 202626.7626.7626.7626.76-1.22%5
Feb 11, 202627.0927.0927.0927.09+0.63%7
Feb 10, 202626.9226.9226.9226.92+0.63%121
Feb 9, 202626.7526.7526.7526.75-0.40%0
Feb 6, 202626.8626.8626.8626.86+1.41%57
Feb 5, 202626.5626.5626.4826.48-0.42%753
Feb 4, 202626.4526.5926.4526.59+1.93%157
Feb 3, 202626.2026.2026.0626.09+0.99%507
Feb 2, 202625.6225.8325.6225.83+0.52%569
Jan 30, 202625.5325.7025.5325.70+0.54%249
Jan 29, 202625.5625.5625.5625.56+0.52%0
Jan 28, 202625.4325.4325.4325.43-0.55%16
Jan 27, 202625.5725.5725.5725.57+0.43%22
Jan 26, 202625.7625.7625.4625.46+0.27%207
Jan 23, 202625.3925.3925.3925.39-0.32%0
Jan 22, 202625.4725.4725.4725.47-0.04%29
Jan 21, 202625.3525.4825.3525.48+1.68%408
Jan 20, 202625.0625.0625.0625.06-0.99%174
Jan 16, 202625.3125.3125.3125.31-0.21%237
Jan 15, 202625.3625.3625.3625.36+0.33%1
Jan 14, 202625.2825.2825.2825.28+1.40%4
Jan 13, 202624.9324.9324.9324.93-0

Daily open, high, low, close and volume for Pacer S&P 500 Quality FCF High Dividend ETF (QFHD). Showing 199 trading days. Unadjusted prices.