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

QDPL
🏛️ Vereinigte Staaten →
41.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 38.59 38.87 38.28 38.39 0.2M
2024-12-30 39.04 39.31 38.78 38.98 0.2M
2024-12-27 39.58 39.69 39.17 39.69 0.2M
2024-12-26 39.69 39.88 39.63 39.82 0.1M
2024-12-24 39.52 39.80 39.46 39.79 0.1M
2024-12-23 39.18 39.46 39.00 39.46 0.1M
2024-12-20 38.64 39.46 38.56 39.12 0.3M
2024-12-19 39.11 39.27 38.77 38.83 0.4M
2024-12-18 39.89 40.02 38.80 38.89 0.2M
2024-12-17 39.90 39.98 39.78 39.91 0.2M
2024-12-16 39.98 40.09 39.93 40.01 0.1M
2024-12-13 40.00 40.06 39.78 39.82 0.1M
2024-12-12 40.02 40.26 39.86 39.93 0.2M
2024-12-11 39.98 40.12 39.96 40.11 0.2M
2024-12-10 39.93 40.16 39.75 39.82 0.2M
2024-12-09 40.08 40.13 39.84 39.84 0.1M
2024-12-06 40.06 40.25 40.01 40.09 0.1M
2024-12-05 40.08 40.14 39.97 40.05 0.1M
2024-12-04 39.97 40.08 39.90 40.08 0.1M
2024-12-03 39.82 40.12 39.74 39.86 0.2M
2024-12-02 39.80 39.88 39.75 39.79 0.2M
2024-11-29 39.65 39.82 39.61 39.72 0.1M
2024-11-27 39.68 39.90 39.44 39.58 0.1M
2024-11-26 39.58 39.68 39.48 39.67 0.2M
2024-11-25 39.60 39.68 39.33 39.49 0.1M
2024-11-22 39.27 39.41 39.24 39.41 0.1M
2024-11-21 39.24 39.49 38.89 39.26 0.1M
2024-11-20 39.06 39.06 38.74 39.06 0.1M
2024-11-19 38.72 39.22 38.67 39.08 0.1M
2024-11-18 38.84 39.00 38.75 38.91 0.2M
2024-11-15 39.08 39.16 38.66 38.74 0.2M
2024-11-14 39.52 39.62 39.18 39.30 0.2M
2024-11-13 39.49 39.71 39.35 39.48 0.3M
2024-11-12 39.57 39.60 39.30 39.46 0.2M
2024-11-11 39.67 39.90 39.45 39.56 0.2M
2024-11-08 39.41 39.66 39.39 39.66 0.3M
2024-11-07 39.24 39.58 39.19 39.40 0.1M
2024-11-06 38.91 39.19 38.71 39.10 0.1M
2024-11-05 37.87 38.29 37.83 38.24 0.1M
2024-11-04 37.88 37.93 37.65 37.77 0.1M
2024-11-01 38.03 38.12 37.82 37.88 0.1M
2024-10-31 38.17 38.17 37.60 37.92 0.1M
2024-10-30 38.49 38.62 38.38 38.41 0.1M
2024-10-29 38.45 38.59 38.30 38.51 0.1M
2024-10-28 38.52 38.56 38.43 38.46 0.1M
2024-10-25 38.48 38.67 38.29 38.31 0.1M
2024-10-24 38.41 38.41 38.21 38.38 0.1M
2024-10-23 38.49 38.57 38.07 38.30 0.1M
2024-10-22 38.59 38.66 38.43 38.66 0.2M
2024-10-21 38.66 38.68 38.43 38.59 0.1M
2024-10-18 38.79 38.91 38.54 38.61 0.1M
2024-10-17 38.76 38.76 38.53 38.56 0.1M
2024-10-16 38.40 38.56 38.32 38.54 0.2M
2024-10-15 38.79 38.79 38.31 38.37 0.2M
2024-10-14 38.50 38.68 38.43 38.65 0.1M
2024-10-11 38.19 38.40 38.16 38.38 0.2M
2024-10-10 38.15 38.22 38.04 38.15 0.2M
2024-10-09 38.03 38.26 37.91 38.22 0.1M
2024-10-08 37.71 38.08 37.71 38.06 0.1M
2024-10-07 37.80 37.99 37.54 37.54 0.2M
2024-10-04 37.92 37.95 37.52 37.85 0.1M
2024-10-03 37.69 37.89 37.49 37.89 0.1M
2024-10-02 37.60 37.75 37.45 37.75 0.2M
2024-10-01 38.01 38.01 37.50 37.68 0.2M
2024-09-30 37.80 38.02 37.64 37.96 0.1M
2024-09-27 38.52 38.52 38.30 38.40 0.2M
2024-09-26 38.61 38.61 38.25 38.41 0.2M
2024-09-25 38.39 38.48 38.19 38.25 0.2M
2024-09-24 38.37 38.38 38.10 38.35 0.3M
2024-09-23 38.24 38.32 38.16 38.26 0.1M
2024-09-20 38.25 38.25 37.97 38.13 0.1M
2024-09-19 38.29 38.37 38.00 38.27 0.1M
2024-09-18 37.76 38.20 37.63 37.67 0.1M
2024-09-17 37.94 37.96 37.61 37.73 0.1M
2024-09-16 37.62 37.77 37.58 37.68 0.1M
2024-09-13 37.62 37.82 37.52 37.70 0.1M
2024-09-12 37.27 37.62 37.18 37.47 0.2M
2024-09-11 37.01 37.31 36.40 37.31 0.1M
2024-09-10 36.82 37.03 36.59 37.03 0.1M
2024-09-09 36.66 36.98 36.56 36.76 0.3M
2024-09-06 36.95 37.00 36.33 36.42 0.1M
2024-09-05 37.10 37.21 36.83 36.94 0.1M
2024-09-04 37.02 37.24 36.94 37.11 0.1M
2024-09-03 37.54 37.62 36.97 37.09 0.1M
2024-08-30 37.75 37.83 37.43 37.82 0.1M
2024-08-29 37.63 37.81 37.44 37.49 0.1M
2024-08-28 37.72 37.72 37.33 37.49 0.1M
2024-08-27 37.53 37.74 37.53 37.70 0.1M
2024-08-26 37.77 37.80 37.55 37.66 0.0M
2024-08-23 37.51 37.77 37.43 37.73 0.2M
2024-08-22 37.79 37.79 37.31 37.38 0.1M
2024-08-21 37.60 37.72 37.48 37.67 0.1M
2024-08-20 37.55 37.65 37.46 37.53 0.1M
2024-08-19 37.30 37.58 37.22 37.58 0.2M
2024-08-16 37.13 37.30 37.10 37.28 0.1M
2024-08-15 36.99 37.28 36.93 37.28 0.1M
2024-08-14 36.60 36.78 36.46 36.78 0.0M
2024-08-13 36.23 36.61 36.22 36.61 0.1M
2024-08-12 36.08 36.15 35.85 36.00 0.1M
2024-08-09 35.86 36.07 35.71 36.01 0.1M
2024-08-08 35.42 35.89 35.37 35.88 0.2M
2024-08-07 35.72 35.90 35.08 35.13 0.1M
2024-08-06 35.13 35.78 35.08 35.35 0.2M
2024-08-05 34.55 35.39 34.47 34.97 0.1M
2024-08-02 36.15 36.16 35.69 35.95 0.1M
2024-08-01 37.19 37.33 36.39 36.61 0.1M
2024-07-31 37.05 37.22 36.88 37.10 0.1M
2024-07-30 36.81 36.83 36.34 36.64 0.2M
2024-07-29 36.79 36.83 36.63 36.73 0.1M
2024-07-26 36.63 36.84 36.52 36.69 0.1M
2024-07-25 36.51 36.82 36.29 36.32 0.1M
2024-07-24 36.97 36.99 36.45 36.53 0.1M
2024-07-23 37.25 37.44 37.21 37.21 0.1M
2024-07-22 37.21 37.35 37.11 37.31 0.1M
2024-07-19 37.23 37.23 36.90 36.96 0.0M
2024-07-18 37.63 37.63 37.06 37.30 0.1M
2024-07-17 37.59 37.66 37.44 37.48 0.1M
2024-07-16 37.80 37.96 37.78 37.96 0.1M
2024-07-15 37.85 37.94 37.66 37.74 0.1M
2024-07-12 37.49 37.87 37.49 37.66 0.1M
2024-07-11 37.81 37.81 37.37 37.40 0.1M
2024-07-10 37.55 37.71 37.46 37.71 0.1M
2024-07-09 37.46 37.46 37.37 37.37 0.1M
2024-07-08 37.41 37.41 37.28 37.36 0.1M
2024-07-05 37.15 37.34 37.14 37.31 0.2M
2024-07-03 37.02 37.13 36.96 37.10 0.1M
2024-07-02 36.65 36.93 36.62 36.93 0.0M
2024-07-01 36.79 36.81 36.58 36.75 0.1M
2024-06-28 36.91 37.01 36.62 36.69 0.1M
2024-06-27 37.32 37.35 37.18 37.27 0.1M
2024-06-26 37.13 37.35 37.10 37.28 0.1M
2024-06-25 37.27 37.27 37.10 37.23 0.1M
2024-06-24 37.25 37.36 37.12 37.15 0.0M
2024-06-21 37.15 37.28 37.13 37.21 0.0M
2024-06-20 37.51 37.51 37.15 37.27 0.1M
2024-06-18 37.40 37.40 37.22 37.35 0.1M
2024-06-17 36.92 37.32 36.92 37.20 0.0M
2024-06-14 37.01 37.01 36.82 36.97 0.1M
2024-06-13 37.10 37.13 36.81 37.02 0.1M
2024-06-12 37.11 37.12 36.86 37.01 0.1M
2024-06-11 36.46 36.68 36.38 36.62 0.1M
2024-06-10 36.62 36.62 36.38 36.58 0.1M
2024-06-07 36.44 36.67 36.42 36.53 0.1M
2024-06-06 36.63 36.63 36.44 36.52 0.1M
2024-06-05 36.44 36.60 36.22 36.60 0.0M
2024-06-04 36.03 36.22 35.97 36.19 0.1M
2024-06-03 36.25 36.25 35.88 36.13 0.1M
2024-05-31 35.86 36.12 35.56 36.12 0.0M
2024-05-30 36.00 36.00 35.74 35.80 0.1M
2024-05-29 36.08 36.09 35.99 36.02 0.0M
2024-05-28 36.44 36.44 36.09 36.24 0.1M
2024-05-24 36.21 36.28 36.08 36.21 0.1M
2024-05-23 36.55 36.55 35.96 36.00 0.1M
2024-05-22 36.38 36.38 36.12 36.23 0.1M
2024-05-21 36.21 36.36 36.21 36.36 0.1M
2024-05-20 36.24 36.33 36.21 36.25 0.0M
2024-05-17 36.20 36.22 36.08 36.21 0.0M
2024-05-16 36.31 36.36 36.18 36.22 0.1M
2024-05-15 36.11 36.28 35.95 36.28 0.3M
2024-05-14 35.78 35.94 35.69 35.94 0.1M
2024-05-13 35.85 35.85 35.68 35.73 0.1M
2024-05-10 35.81 35.82 35.64 35.77 0.1M
2024-05-09 35.55 35.70 35.50 35.69 0.1M
2024-05-08 35.40 35.53 35.33 35.52 0.0M
2024-05-07 35.60 35.60 35.41 35.55 0.1M
2024-05-06 35.40 35.61 35.25 35.45 0.2M
2024-05-03 35.09 35.19 35.00 35.13 0.0M
2024-05-02 34.74 34.79 34.49 34.77 0.1M
2024-05-01 34.68 34.92 34.42 34.54 0.1M
2024-04-30 34.92 34.98 34.58 34.62 0.0M
2024-04-29 34.98 35.11 34.90 35.04 0.1M
2024-04-26 34.68 35.00 34.61 34.94 0.0M
2024-04-25 34.30 34.58 34.21 34.54 0.0M
2024-04-24 34.82 34.88 34.47 34.65 0.0M
2024-04-23 34.48 34.68 34.43 34.65 0.0M
2024-04-22 34.07 34.39 34.00 34.28 0.1M
2024-04-19 34.26 34.26 33.88 33.97 0.0M
2024-04-18 34.33 34.50 34.17 34.25 0.1M
2024-04-17 34.59 34.63 34.20 34.30 0.0M
2024-04-16 34.54 34.59 34.31 34.47 0.1M
2024-04-15 35.16 35.21 34.51 34.58 0.0M
2024-04-12 35.18 35.26 34.84 34.98 0.0M
2024-04-11 35.25 35.47 35.06 35.39 0.0M
2024-04-10 35.23 35.27 35.03 35.19 0.1M
2024-04-09 35.53 35.55 35.08 35.49 0.0M
2024-04-08 35.44 35.53 35.39 35.45 0.1M
2024-04-05 35.32 35.53 35.21 35.47 0.0M
2024-04-04 35.80 35.80 35.05 35.12 0.1M
2024-04-03 35.50 35.59 35.32 35.51 0.1M
2024-04-02 35.52 35.58 35.23 35.58 0.1M
2024-04-01 35.90 35.90 35.55 35.70 0.2M
2024-03-28 35.84 35.84 35.60 35.80 0.2M
2024-03-27 35.65 35.72 35.46 35.72 0.1M
2024-03-26 36.26 36.26 35.91 35.91 0.1M
2024-03-25 36.10 36.10 36.00 36.03 0.1M
2024-03-22 36.30 36.30 36.09 36.17 0.1M
2024-03-21 36.34 36.34 36.15 36.21 0.1M
2024-03-20 35.91 36.06 35.74 36.06 0.0M
2024-03-19 35.50 35.83 35.50 35.79 0.1M
2024-03-18 35.75 35.79 35.48 35.48 0.1M
2024-03-15 35.46 35.52 35.32 35.46 0.0M
2024-03-14 35.83 35.83 35.44 35.61 0.1M
2024-03-13 35.90 35.90 35.63 35.71 0.1M
2024-03-12 35.68 35.78 35.39 35.78 0.1M
2024-03-11 35.39 35.46 35.28 35.45 0.0M
2024-03-08 35.78 35.92 35.44 35.44 0.1M
2024-03-07 35.60 35.73 35.51 35.70 0.1M
2024-03-06 35.43 35.52 35.25 35.44 0.1M
2024-03-05 35.31 35.40 35.06 35.15 0.0M
2024-03-04 35.41 35.68 35.41 35.52 0.1M
2024-03-01 35.42 35.63 35.25 35.54 0.1M
2024-02-29 35.36 35.36 35.04 35.30 0.0M
2024-02-28 35.15 35.18 35.01 35.08 0.1M
2024-02-27 35.25 35.25 35.01 35.15 0.1M
2024-02-26 35.27 35.27 35.00 35.11 0.0M
2024-02-23 35.30 35.32 35.12 35.14 0.2M
2024-02-22 35.00 35.30 34.78 35.30 0.1M
2024-02-21 34.40 34.62 34.34 34.62 0.0M
2024-02-20 34.68 34.68 34.30 34.50 0.1M
2024-02-16 34.75 34.86 34.57 34.57 0.1M
2024-02-15 34.78 34.87 34.63 34.83 0.1M
2024-02-14 34.60 34.70 34.30 34.62 0.1M
2024-02-13 34.46 34.46 34.12 34.34 0.1M
2024-02-12 34.90 34.94 34.71 34.72 0.1M
2024-02-09 34.78 34.88 34.58 34.85 0.1M
2024-02-08 34.68 34.68 34.49 34.61 0.0M
2024-02-07 34.47 34.62 34.39 34.60 0.1M
2024-02-06 34.23 34.32 34.14 34.27 0.0M
2024-02-05 34.39 34.39 34.09 34.25 0.8M
2024-02-02 34.05 34.41 33.87 34.35 0.1M
2024-02-01 33.75 33.93 33.62 33.92 0.1M
2024-01-31 33.88 33.95 33.52 33.69 0.1M
2024-01-30 33.91 34.12 33.91 34.04 0.1M
2024-01-29 33.94 34.08 33.78 34.08 0.0M
2024-01-26 33.89 33.93 33.77 33.84 0.0M
2024-01-25 33.90 33.90 33.69 33.85 0.0M
2024-01-24 33.83 33.92 33.70 33.73 0.1M
2024-01-23 33.62 33.68 33.54 33.68 0.1M
2024-01-22 33.55 33.64 33.52 33.60 0.0M
2024-01-19 33.25 33.52 33.17 33.52 0.0M
2024-01-18 33.01 33.15 32.92 33.13 0.1M
2024-01-17 32.82 32.92 32.74 32.88 0.0M
2024-01-16 33.13 33.15 32.98 33.05 0.0M
2024-01-12 33.25 33.28 33.11 33.16 0.0M
2024-01-11 33.25 33.25 32.91 33.16 0.0M
2024-01-10 33.06 33.21 33.01 33.14 0.0M
2024-01-09 32.90 33.03 32.86 32.95 0.0M
2024-01-08 32.70 33.06 32.69 33.06 0.0M
2024-01-05 32.64 32.75 32.53 32.57 0.1M
2024-01-04 32.70 32.76 32.52 32.52 0.1M
2024-01-03 32.79 32.82 32.62 32.67 0.0M
2024-01-02 32.93 32.98 32.79 32.93 0.0M