Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pacer S&p 500 Q (QFRD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 30.84 30.84 30.84 30.7361 26
25th Sep 2026 (Fri) 30.79 30.9259 30.79 30.9259 0
24th Sep 2026 (Thu) 30.79 30.79 30.79 30.8738 1
23rd Sep 2026 (Wed) 30.76 30.76 30.76 30.767 250
22nd Sep 2026 (Tue) 30.56 30.64 30.56 30.7161 100
21st Sep 2026 (Mon) 29.68 30.603 29.68 30.603 0
18th Sep 2026 (Fri) 29.68 29.68 29.68 29.7666 100
17th Sep 2026 (Thu) 29.86 29.86 29.86 29.91 0
16th Sep 2026 (Wed) 29.55 29.55 29.44 29.3757 0
15th Sep 2026 (Tue) 29.40 29.62 29.40 29.4384 300
14th Sep 2026 (Mon) 29.33 29.64 29.33 29.5277 102
11th Sep 2026 (Fri) 29.04 29.12 29.04 29.1082 101
10th Sep 2026 (Thu) 28.92 28.92 28.83 28.8022 100
9th Sep 2026 (Wed) 29.00 29.00 29.00 28.9439 12
8th Sep 2026 (Tue) 28.95 28.95 28.95 28.8978 0
7th Sep 2026 (Mon) 29.49 29.49 29.43 29.3918 100
4th Sep 2026 (Fri) 29.49 29.49 29.43 29.3918 100
3rd Sep 2026 (Thu) 29.70 29.70 29.70 29.8093 101
2nd Sep 2026 (Wed) 29.44 29.44 29.40 29.4122 100
1st Sep 2026 (Tue) 29.74 29.76 29.59 29.5714 302
31st Aug 2026 (Mon) 30.00 30.16 29.99 30.1841 101
28th Aug 2026 (Fri) 30.02 30.02 30.02 30.0371 103
27th Aug 2026 (Thu) 29.52 30.3865 29.52 30.3865 0
26th Aug 2026 (Wed) 29.52 29.52 29.4409 29.4409 0
25th Aug 2026 (Tue) 29.52 29.52 29.52 29.468 1
24th Aug 2026 (Mon) 29.82 29.82 29.3811 29.3811 0
21st Aug 2026 (Fri) 29.82 29.82 29.6354 29.6354 15
20th Aug 2026 (Thu) 29.82 29.82 29.2886 29.2886 5
19th Aug 2026 (Wed) 29.82 29.82 29.5491 29.5491 0
18th Aug 2026 (Tue) 29.82 29.82 29.3701 29.3701 0
17th Aug 2026 (Mon) 29.82 29.82 29.4992 29.4992 18
14th Aug 2026 (Fri) 29.82 29.82 29.8042 29.8042 0
13th Aug 2026 (Thu) 29.82 29.82 29.82 30.0816 116
12th Aug 2026 (Wed) 28.67 29.5119 28.67 29.5119 1
11th Aug 2026 (Tue) 28.67 29.5436 28.67 29.5436 0
10th Aug 2026 (Mon) 28.67 29.7232 28.67 29.7232 0
7th Aug 2026 (Fri) 28.67 29.2523 28.67 29.2523 0
6th Aug 2026 (Thu) 28.67 28.67 28.63 28.6956 114
5th Aug 2026 (Wed) 29.44 29.44 29.44 29.1543 148
4th Aug 2026 (Tue) 27.74 29.34 27.74 29.34 0
3rd Aug 2026 (Mon) 27.74 28.3628 27.74 28.3628 0
31st Jul 2026 (Fri) 27.74 27.74 27.74 28.0902 0
30th Jul 2026 (Thu) 27.68 27.96 27.68 27.9793 200
29th Jul 2026 (Wed) 27.69 27.908 27.69 27.908 0
FTSE 100 Latest
Value10,684.88
Change-10.37