MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QDPL — Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF
NYSE ArcaPacer Metaurus US Large Cap Dividend Multiplier 400 ETF
$46.77
-0.02(-0.04%)
- O
- 46.76
- H
- 46.93
- L
- 46.64
- V
- 81.59K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$46.77
Period Return+30.61%
Period High$47.12
Period Low$34.94
Avg Daily Volume156.7K
Total Trading Days365
QDPL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $46.76 | $46.93 | $46.64 | $46.77 | $-0.02 | -0.04% | 81,587 | $46.81 | $46.64 $46.93 |
| Oct 5, 2026 | $46.30 | $46.79 | $46.21 | $46.79 | +$0.56 | +1.21% | 96,365 | $46.47 | $46.21 $46.79 |
| Oct 2, 2026 | $46.29 | $46.44 | $46.09 | $46.23 | +$0.32 | +0.70% | 126,039 | $46.21 | $46.09 $46.44 |
| Oct 1, 2026 | $45.90 | $46.04 | $45.64 | $45.91 | +$0.11 | +0.24% | 151,129 | $45.86 | $45.64 $46.04 |
| Sep 30, 2026 | $46.11 | $46.23 | $45.80 | $45.80 | $-0.38 | -0.83% | 144,999 | $46.12 | $45.80 $46.23 |
| Sep 29, 2026 | $46.24 | $46.24 | $46.00 | $46.18 | $-0.00 | -0.01% | 134,093 | $46.12 | $46.00 $46.24 |
| Sep 28, 2026 | $46.42 | $46.44 | $46.13 | $46.18 | $-0.39 | -0.83% | 112,797 | $46.28 | $46.13 $46.44 |
| Sep 25, 2026 | $46.40 | $46.60 | $46.22 | $46.57 | +$0.20 | +0.43% | 97,392 | $46.43 | $46.22 $46.60 |
| Sep 24, 2026 | $46.22 | $46.38 | $46.07 | $46.37 | $-0.28 | -0.60% | 85,906 | $46.25 | $46.07 $46.38 |
| Sep 23, 2026 | $46.63 | $46.67 | $46.25 | $46.65 | $-0.02 | -0.04% | 95,786 | $46.38 | $46.25 $46.67 |
| Sep 22, 2026 | $46.69 | $46.78 | $46.58 | $46.67 | $-0.02 | -0.04% | 126,535 | $46.68 | $46.58 $46.78 |
| Sep 21, 2026 | $46.19 | $46.75 | $46.19 | $46.69 | +$0.64 | +1.39% | 147,157 | $46.58 | $46.19 $46.75 |
| Sep 18, 2026 | $46.01 | $46.05 | $45.75 | $46.05 | +$0.03 | +0.07% | 240,989 | $45.95 | $45.75 $46.05 |
| Sep 17, 2026 | $45.97 | $46.02 | $45.75 | $46.02 | +$0.58 | +1.28% | 163,912 | $45.89 | $45.75 $46.02 |
| Sep 16, 2026 | $45.74 | $45.90 | $45.18 | $45.44 | $-0.16 | -0.35% | 136,761 | $45.69 | $45.18 $45.90 |
| Sep 15, 2026 | $45.83 | $45.88 | $45.55 | $45.60 | $-0.23 | -0.50% | 137,884 | $45.68 | $45.55 $45.88 |
| Sep 14, 2026 | $45.84 | $46.02 | $45.69 | $45.83 | $-0.21 | -0.46% | 75,163 | $45.88 | $45.69 $46.02 |
| Sep 11, 2026 | $46.09 | $46.19 | $46.04 | $46.04 | +$0.27 | +0.59% | 122,072 | $46.11 | $46.04 $46.19 |
| Sep 10, 2026 | $45.73 | $45.84 | $45.64 | $45.77 | $-0.15 | -0.33% | 115,397 | $45.73 | $45.64 $45.84 |
| Sep 9, 2026 | $46.05 | $46.09 | $45.88 | $45.92 | $-0.30 | -0.65% | 89,099 | $45.99 | $45.88 $46.09 |
| Sep 8, 2026 | $46.35 | $46.35 | $46.08 | $46.22 | $-0.22 | -0.47% | 84,726 | $46.22 | $46.08 $46.35 |
| Sep 4, 2026 | $46.46 | $46.57 | $46.29 | $46.44 | $-0.07 | -0.15% | 131,477 | $46.38 | $46.29 $46.57 |
| Sep 3, 2026 | $46.27 | $46.60 | $46.20 | $46.51 | +$0.36 | +0.78% | 141,417 | $46.49 | $46.20 $46.60 |
| Sep 2, 2026 | $45.98 | $46.19 | $45.91 | $46.15 | +$0.31 | +0.68% | 111,866 | $46.09 | $45.91 $46.19 |
| Sep 1, 2026 | $45.91 | $46.11 | $45.80 | $45.84 | $-0.36 | -0.78% | 200,675 | $45.98 | $45.80 $46.11 |
| Aug 31, 2026 | $46.25 | $46.32 | $46.07 | $46.20 | $-0.30 | -0.65% | 103,293 | $46.18 | $46.07 $46.32 |
| Aug 28, 2026 | $46.70 | $46.89 | $46.50 | $46.50 | $-0.17 | -0.36% | 114,578 | $46.62 | $46.50 $46.89 |
| Aug 27, 2026 | $46.41 | $46.73 | $46.41 | $46.67 | +$0.31 | +0.67% | 186,508 | $46.62 | $46.41 $46.73 |
| Aug 26, 2026 | $46.30 | $46.50 | $46.23 | $46.36 | $-0.02 | -0.04% | 122,588 | $46.35 | $46.23 $46.50 |
| Aug 25, 2026 | $46.39 | $46.42 | $46.19 | $46.38 | +$0.11 | +0.24% | 148,371 | $46.32 | $46.19 $46.42 |