Pacer S&P 500 Quality FCF High Dividend ETF QFHD

Full chart Compare

Set alert

29.18 USD +0.23 (+0.78%)

Regular-session close

29.18 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

29.15 Day range 29.18

25.06 52-week range 29.40

YTD: +15.41%
1 year: +15.41%

QFHD daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	29.15	29.18	29.15	29.18	+0.20	+0.69%	200
Nov 12, 2026	28.98	28.98	28.98	28.98	-0.11	-0.38%	100
Nov 11, 2026	28.95	29.09	28.95	29.09	+0.06	+0.21%	200
Nov 10, 2026	29.03	29.03	29.03	29.03	+0.05	+0.17%	100
Nov 9, 2026	28.98	28.98	28.98	28.98	+0.38	+1.33%	100
Nov 6, 2026	28.73	28.73	28.60	28.60	-0.31	-1.07%	300
Nov 5, 2026	29.58	29.66	28.91	28.91	-0.49	-1.67%	10,300
Nov 4, 2026	29.40	29.40	29.40	29.40	+0.74	+2.58%	100
Nov 3, 2026	28.89	28.89	28.66	28.66	-0.35	-1.21%	300
Nov 2, 2026	29.01	29.01	29.01	29.01	+0.29	+1.01%	100
Oct 30, 2026	28.68	28.89	28.68	28.72	+0.18	+0.63%	3,000
Oct 29, 2026	28.54	28.54	28.54	28.54	+0.42	+1.49%	100
Oct 28, 2026	28.12	28.12	28.12	28.12	-0.10	-0.35%	100
Oct 27, 2026	28.22	28.22	28.22	28.22	-0.12	-0.42%	100
Oct 26, 2026	28.34	28.34	28.34	28.34	-0.01	-0.04%	100
Oct 23, 2026	28.31	28.38	28.31	28.35	-0.24	-0.84%	6,700
Oct 22, 2026	27.89	28.59	27.87	28.59	+0.75	+2.69%	400
Oct 21, 2026	27.84	27.84	27.84	27.84	-0.07	-0.25%	300
Oct 20, 2026	27.61	27.91	27.61	27.91	+0.47	+1.71%	500
Oct 19, 2026	27.44	27.44	27.44	27.44	-0.21	-0.76%	200
Oct 16, 2026	27.65	27.65	27.65	27.65	+0.17	+0.62%	100
Oct 15, 2026	27.34	27.49	27.34	27.48	+0.37	+1.36%	400
Oct 14, 2026	27.11	27.11	27.11	27.11	+0.11	+0.41%	100
Oct 13, 2026	27.00	27.00	27.00	27.00	+0.08	+0.30%	100
Oct 12, 2026	26.92	26.92	26.92	26.92	+0.14	+0.52%	100
Oct 9, 2026	26.78	26.78	26.78	26.78	-0.05	-0.19%	100
Oct 8, 2026	26.83	26.83	26.83	26.83	+0.34	+1.28%	100
Oct 7, 2026	26.49	26.49	26.49	26.49	-0.10	-0.38%	100
Oct 6, 2026	26.59	26.59	26.59	26.59	+0.11	+0.42%	100
Oct 5, 2026	26.48	26.48	26.48	26.48	+0.03	+0.11%	100
Oct 2, 2026	26.45	26.45	26.45	26.45	+0.04	+0.15%	100
Oct 1, 2026	26.23	26.41	26.23	26.41	+0.04	+0.15%	600
Sep 30, 2026	26.37	26.37	26.37	26.37	-0.15	-0.57%	100
Sep 29, 2026	26.52	26.52	26.52	26.52	-0.08	-0.30%	100
Sep 28, 2026	26.60	26.60	26.60	26.60	-0.17	-0.64%	100
Sep 25, 2026	26.77	26.77	26.77	26.77	+0.11	+0.41%	100
Sep 24, 2026	26.66	26.66	26.66	26.66	-0.17	-0.63%	100
Sep 23, 2026	26.83	26.83	26.83	26.83	-0.19	-0.70%	100
Sep 22, 2026	27.02	27.02	27.02	27.02	-0.07	-0.26%	100
Sep 21, 2026	27.09	27.09	27.09	27.09	-0.05	-0.18%	100
Sep 18, 2026	27.14	27.14	27.14	27.14	-0.19	-0.70%	100
Sep 17, 2026	27.33	27.33	27.33	27.33	+0.17	+0.63%	100
Sep 16, 2026	27.43	27.43	27.16	27.16	-0.39	-1.42%	300
Sep 15, 2026	27.50	27.59	27.50	27.55	+0.04	+0.15%	500
Sep 14, 2026	27.53	27.56	27.51	27.51	+0.03	+0.11%	500
Sep 11, 2026	27.48	27.48	27.48	27.48	+0.15	+0.55%	100
Sep 10, 2026	27.33	27.33	27.33	27.33	+0.02	+0.07%	100
Sep 9, 2026	27.33	27.33	27.31	27.31	-0.28	-1.01%	200
Sep 8, 2026	27.59	27.59	27.59	27.59	-0.25	-0.90%	100
Sep 4, 2026	27.84	27.84	27.84	27.84	-0.16	-0.57%	100
Sep 3, 2026	28.00	28.00	28.00	28.00	-0.08	-0.28%	100
Sep 2, 2026	28.08	28.08	28.08	28.08	+0.28	+1.01%	100
Sep 1, 2026	27.80	27.80	27.80	27.80	-0.13	-0.47%	100
Aug 31, 2026	27.93	27.93	27.93	27.93	-0.12	-0.43%	100
Aug 28, 2026	28.05	28.05	28.05	28.05	-0.03	-0.11%	100
Aug 27, 2026	28.08	28.08	28.08	28.08	-0.21	-0.74%	100
Aug 26, 2026	28.29	28.29	28.29	28.29	+0.10	+0.35%	200
Aug 25, 2026	28.19	28.19	28.19	28.19	-0.15	-0.53%	100
Aug 24, 2026	28.32	28.34	28.29	28.34	+0.14	+0.50%	400
Aug 21, 2026	28.20	28.20	28.20	28.20	+0.06	+0.21%	100
Aug 20, 2026	28.14	28.14	28.14	28.14	-0.17	-0.60%	100
Aug 19, 2026	28.31	28.31	28.31	28.31	+0.14	+0.50%	100
Aug 18, 2026	28.17	28.17	28.17	28.17	+0.10	+0.36%	100
Aug 17, 2026	28.12	28.14	28.07	28.07	-0.22	-0.78%	2,300
Aug 14, 2026	28.29	28.29	28.29	28.29	+0.05	+0.18%	100

65 days, newest first. Daily bars as drawn on the QFHD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

QFHD price history