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

QDPL
🏛️ 미국 →
41.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 28.54 28.59 28.21 28.57 0.0M
2022-12-29 28.37 28.61 28.34 28.61 0.0M
2022-12-28 29.15 29.15 28.72 28.75 0.0M
2022-12-27 29.01 29.12 28.97 29.00 0.0M
2022-12-23 28.99 29.10 28.84 29.07 0.0M
2022-12-22 29.09 29.09 28.66 28.97 0.0M
2022-12-21 29.00 29.35 29.00 29.21 0.1M
2022-12-20 28.93 29.04 28.79 28.94 0.0M
2022-12-19 29.09 29.09 28.85 29.00 0.0M
2022-12-16 29.25 29.25 28.86 29.18 0.1M
2022-12-15 29.78 29.78 29.33 29.46 0.0M
2022-12-14 30.33 30.55 30.04 30.04 0.0M
2022-12-13 30.63 30.69 30.11 30.22 0.0M
2022-12-12 29.62 29.96 29.60 29.94 0.0M
2022-12-09 29.88 29.97 29.60 29.60 0.0M
2022-12-08 29.67 29.86 29.67 29.76 0.0M
2022-12-07 29.69 29.84 29.55 29.60 0.0M
2022-12-06 30.01 30.01 29.62 29.70 0.0M
2022-12-05 30.31 30.43 30.08 30.09 0.0M
2022-12-02 30.27 30.72 30.25 30.61 0.0M
2022-12-01 30.70 30.74 30.52 30.63 0.0M
2022-11-30 29.83 30.58 29.70 30.57 0.0M
2022-11-29 29.78 29.88 29.70 29.75 0.0M
2022-11-28 30.08 30.08 29.82 29.87 0.0M
2022-11-25 30.27 30.36 30.23 30.26 0.0M
2022-11-23 29.95 30.31 29.95 30.25 0.0M
2022-11-22 29.80 30.11 29.78 30.06 0.0M
2022-11-21 29.74 29.86 29.65 29.77 0.0M
2022-11-18 29.92 29.92 29.69 29.82 0.0M
2022-11-17 29.53 29.80 29.40 29.78 0.0M
2022-11-16 29.89 29.97 29.79 29.83 0.0M
2022-11-15 30.20 30.24 29.84 30.00 0.0M
2022-11-14 29.99 30.19 29.81 29.84 0.0M
2022-11-11 29.87 30.12 29.72 30.03 0.0M
2022-11-10 29.37 29.73 29.37 29.71 0.0M
2022-11-09 28.63 28.86 28.39 28.39 0.0M
2022-11-08 28.73 29.13 28.65 28.94 0.0M
2022-11-07 28.58 28.80 28.40 28.77 0.0M
2022-11-04 28.60 28.60 28.14 28.42 0.0M
2022-11-03 28.07 28.34 28.07 28.18 0.0M
2022-11-02 29.12 29.32 28.40 28.49 0.0M
2022-11-01 29.48 29.48 28.99 29.12 0.0M
2022-10-31 29.35 29.37 29.09 29.19 0.0M
2022-10-28 28.97 29.40 28.90 29.35 0.0M
2022-10-27 28.94 28.96 28.67 28.69 0.0M
2022-10-26 28.91 29.29 28.83 28.90 0.1M
2022-10-25 28.74 29.07 28.74 29.05 0.0M
2022-10-24 28.55 28.74 28.43 28.67 0.1M
2022-10-21 27.78 28.27 27.62 28.27 0.0M
2022-10-20 27.99 28.10 27.70 27.71 0.0M
2022-10-19 27.98 28.11 27.78 27.89 0.0M
2022-10-18 28.23 28.29 27.84 27.98 0.1M
2022-10-17 27.67 27.86 27.66 27.68 0.0M
2022-10-14 27.62 27.62 27.10 27.10 0.0M
2022-10-13 26.75 27.66 26.57 27.66 0.0M
2022-10-12 27.20 27.24 27.16 27.16 0.0M
2022-10-11 27.09 27.50 27.09 27.19 0.0M
2022-10-10 27.31 27.52 27.19 27.40 0.0M
2022-10-07 28.00 28.03 27.50 27.54 0.0M
2022-10-06 28.52 28.61 28.29 28.35 0.0M
2022-10-05 28.20 28.59 28.20 28.53 0.0M
2022-10-04 28.09 28.58 28.09 28.50 0.0M
2022-10-03 27.53 27.87 27.51 27.77 0.0M
2022-09-30 27.62 27.74 27.24 27.24 0.1M
2022-09-29 27.97 27.97 27.49 27.59 0.0M
2022-09-28 28.16 28.67 28.16 28.57 0.1M
2022-09-27 28.57 28.57 28.08 28.11 0.0M
2022-09-26 28.46 28.66 28.20 28.25 0.0M
2022-09-23 28.75 28.75 28.31 28.45 0.0M
2022-09-22 29.00 29.18 28.86 28.99 0.1M
2022-09-21 29.81 29.83 29.15 29.21 0.0M
2022-09-20 29.61 29.78 29.37 29.69 0.0M
2022-09-19 29.48 29.89 29.48 29.86 0.0M
2022-09-16 29.50 29.80 29.45 29.56 0.0M
2022-09-15 30.06 30.20 29.74 29.84 0.0M
2022-09-14 30.01 30.24 29.68 30.15 0.0M
2022-09-13 30.65 30.65 30.20 30.20 0.0M
2022-09-12 31.20 31.30 31.08 31.24 0.0M
2022-09-09 30.75 31.03 30.64 30.97 0.0M
2022-09-08 30.31 30.53 30.29 30.51 0.0M
2022-09-07 30.03 30.43 29.98 30.38 0.0M
2022-09-06 29.95 30.12 29.81 29.92 0.0M
2022-09-02 30.55 30.55 29.82 29.95 0.0M
2022-09-01 30.00 30.22 29.79 30.22 0.0M
2022-08-31 30.40 30.58 30.22 30.23 0.0M
2022-08-30 30.73 30.74 30.20 30.44 0.0M
2022-08-29 30.77 30.90 30.67 30.72 0.0M
2022-08-26 31.69 31.73 30.92 30.97 0.0M
2022-08-25 31.67 31.79 31.38 31.68 0.0M
2022-08-24 31.38 31.50 31.35 31.43 0.0M
2022-08-23 31.37 31.53 31.21 31.35 0.0M
2022-08-22 32.11 32.11 31.28 31.41 0.0M
2022-08-19 32.09 32.13 32.00 32.02 0.0M
2022-08-18 32.37 32.42 32.14 32.36 0.0M
2022-08-17 32.34 32.45 32.19 32.32 0.0M
2022-08-16 32.43 32.66 32.30 32.49 0.0M
2022-08-15 32.24 32.49 32.09 32.44 0.0M
2022-08-12 31.91 32.28 31.86 32.15 0.0M
2022-08-11 32.03 32.03 31.74 31.83 0.0M
2022-08-10 31.61 31.81 31.61 31.72 0.0M
2022-08-09 31.23 31.26 31.17 31.21 0.0M
2022-08-08 31.50 31.58 31.22 31.29 0.0M
2022-08-05 32.25 32.25 31.17 31.36 0.0M
2022-08-04 31.42 31.46 31.31 31.40 0.0M
2022-08-03 31.24 31.48 31.24 31.40 0.0M
2022-08-02 31.21 31.21 30.98 30.98 0.0M
2022-08-01 31.20 31.32 31.10 31.15 0.0M
2022-07-29 30.99 31.31 30.96 31.20 0.0M
2022-07-28 30.49 30.77 30.49 30.77 0.0M
2022-07-27 30.07 30.53 30.04 30.45 0.0M
2022-07-26 29.84 29.99 29.72 29.88 0.0M
2022-07-25 30.07 30.12 29.91 30.04 0.0M
2022-07-22 30.43 30.43 30.03 30.03 0.0M
2022-07-21 30.10 30.31 29.88 30.26 0.0M
2022-07-20 29.91 30.13 29.91 29.94 0.1M
2022-07-19 29.34 29.90 29.34 29.79 0.0M
2022-07-18 29.50 29.70 29.04 29.19 0.0M
2022-07-15 29.31 29.36 29.31 29.36 0.0M
2022-07-14 28.71 28.96 28.71 28.95 0.0M
2022-07-13 28.74 29.22 28.74 29.04 0.0M
2022-07-12 29.36 29.36 29.14 29.16 0.0M
2022-07-11 29.40 29.57 29.32 29.38 0.0M
2022-07-08 29.77 29.85 29.69 29.69 0.0M
2022-07-07 29.62 29.75 29.57 29.65 0.0M
2022-07-06 29.20 29.39 29.06 29.30 0.0M
2022-07-05 28.88 29.29 28.77 29.24 0.0M
2022-07-01 29.07 29.21 28.93 29.21 0.0M
2022-06-30 28.99 29.21 28.94 28.94 0.0M
2022-06-29 29.19 29.33 29.19 29.22 0.0M
2022-06-28 30.48 30.53 29.84 29.84 0.0M
2022-06-27 30.31 30.46 30.20 30.26 0.0M
2022-06-24 29.82 30.26 29.82 30.15 0.0M
2022-06-23 29.49 29.50 29.24 29.50 0.0M
2022-06-22 29.39 29.50 29.29 29.29 0.0M
2022-06-21 29.12 29.36 29.05 29.20 0.0M
2022-06-17 28.76 28.76 28.50 28.69 0.0M
2022-06-16 28.99 28.99 28.58 28.68 0.0M
2022-06-15 29.37 29.59 29.09 29.37 0.0M
2022-06-14 29.16 29.16 29.00 29.00 0.0M
2022-06-13 29.63 29.63 29.21 29.26 0.2M
2022-06-10 30.66 30.66 30.28 30.29 0.0M
2022-06-09 31.61 31.61 31.09 31.09 0.0M
2022-06-08 31.90 31.90 31.66 31.66 0.0M
2022-06-07 31.50 31.93 31.43 31.93 0.0M
2022-06-06 31.80 31.93 31.60 31.67 0.0M
2022-06-03 31.69 31.73 31.61 31.61 0.0M
2022-06-02 31.43 31.98 31.43 31.98 0.0M
2022-06-01 31.92 31.92 31.39 31.60 0.0M
2022-05-31 31.67 31.93 31.67 31.79 0.0M
2022-05-27 31.61 31.81 31.61 31.81 0.0M
2022-05-26 30.95 31.25 30.95 31.17 0.0M
2022-05-25 30.56 30.78 30.40 30.59 0.0M
2022-05-24 30.34 30.48 29.97 30.40 0.0M
2022-05-23 30.31 30.57 30.31 30.54 0.0M
2022-05-20 30.15 30.15 29.61 30.07 0.0M
2022-05-19 30.13 30.40 29.97 30.03 0.0M
2022-05-18 31.00 31.00 30.30 30.36 0.0M
2022-05-17 31.11 31.31 31.06 31.31 0.0M
2022-05-16 30.87 31.03 30.85 30.85 0.0M
2022-05-13 30.86 30.92 30.73 30.86 0.0M
2022-05-12 30.22 30.34 29.91 30.28 0.0M
2022-05-11 30.93 31.05 30.40 30.40 0.0M
2022-05-10 31.09 31.14 30.63 30.85 0.0M
2022-05-09 31.37 31.37 30.86 30.86 0.0M
2022-05-06 31.78 31.89 31.69 31.69 0.0M
2022-05-05 32.66 32.66 31.68 31.85 0.0M
2022-05-04 32.13 32.89 31.86 32.80 0.0M
2022-05-03 31.97 32.16 31.90 31.99 0.0M
2022-05-02 31.80 31.84 31.31 31.84 0.0M
2022-04-29 33.67 33.67 31.74 31.74 0.0M
2022-04-28 32.48 32.76 32.08 32.63 0.0M
2022-04-27 32.03 32.36 32.00 32.09 0.0M
2022-04-26 32.68 32.68 32.06 32.06 0.0M
2022-04-25 32.52 32.89 32.15 32.82 0.0M
2022-04-22 33.31 33.40 32.74 32.74 0.0M
2022-04-21 34.33 34.33 33.50 33.50 0.0M
2022-04-20 34.13 34.13 33.85 33.91 0.0M
2022-04-19 33.65 33.91 33.65 33.84 0.0M
2022-04-18 33.52 33.56 33.32 33.41 0.0M
2022-04-14 33.59 33.78 33.52 33.52 0.0M
2022-04-13 33.67 33.84 33.67 33.83 0.0M
2022-04-12 33.81 33.81 33.41 33.51 0.0M
2022-04-11 33.79 33.87 33.63 33.63 0.0M
2022-04-08 34.03 34.38 34.03 34.14 0.0M
2022-04-07 34.12 34.35 33.98 34.24 0.0M
2022-04-06 34.25 34.25 34.00 34.20 0.0M
2022-04-05 34.82 34.82 34.36 34.36 0.0M
2022-04-04 34.74 34.90 34.74 34.79 0.0M
2022-04-01 34.62 34.64 34.33 34.57 0.2M
2022-03-31 35.01 35.01 34.57 34.57 0.0M
2022-03-30 35.19 35.22 34.90 34.90 0.0M
2022-03-29 35.42 35.77 35.42 35.68 0.0M
2022-03-28 35.16 35.28 34.99 35.19 0.0M
2022-03-25 35.05 35.15 34.83 35.04 0.0M
2022-03-24 34.56 34.92 34.56 34.89 0.0M
2022-03-23 34.72 34.72 34.51 34.51 0.0M
2022-03-22 34.69 34.86 34.62 34.86 0.0M
2022-03-21 34.53 34.53 34.31 34.48 0.0M
2022-03-18 34.20 34.54 34.09 34.53 0.0M
2022-03-17 33.78 34.12 33.68 34.03 0.0M
2022-03-16 33.45 33.66 33.17 33.63 0.0M
2022-03-15 32.62 33.12 32.61 33.07 0.0M
2022-03-14 32.83 32.88 32.40 32.47 0.0M
2022-03-11 33.15 33.15 32.65 32.65 0.0M
2022-03-10 32.92 33.10 32.78 33.04 0.0M
2022-03-09 32.71 33.15 32.71 32.96 0.0M
2022-03-08 32.50 32.91 32.35 32.39 0.0M
2022-03-07 33.25 33.25 32.67 32.67 0.0M
2022-03-04 33.57 33.57 33.19 33.47 0.0M
2022-03-03 34.07 34.14 33.79 33.79 0.0M
2022-03-02 33.78 34.17 33.66 34.04 0.0M
2022-03-01 33.89 33.89 33.46 33.51 0.0M
2022-02-28 33.76 34.08 33.55 33.97 0.0M
2022-02-25 33.51 34.49 33.49 34.05 0.0M
2022-02-24 32.33 33.82 32.23 33.43 0.0M
2022-02-23 33.53 33.53 32.92 33.02 0.0M
2022-02-22 33.60 33.72 33.30 33.51 0.0M
2022-02-18 34.05 34.05 33.73 33.84 0.0M
2022-02-17 34.32 34.40 34.09 34.09 0.0M
2022-02-16 34.49 34.75 34.43 34.72 0.0M
2022-02-15 34.59 34.60 34.51 34.60 0.0M
2022-02-14 34.29 34.29 33.92 34.19 0.0M
2022-02-11 34.83 34.85 34.23 34.32 0.0M
2022-02-10 35.15 35.46 34.86 34.86 0.0M
2022-02-09 35.26 35.39 35.20 35.35 0.0M
2022-02-08 34.76 34.97 34.67 34.97 0.0M
2022-02-07 34.92 34.92 34.65 34.65 0.0M
2022-02-04 34.70 34.93 34.65 34.87 0.0M
2022-02-03 35.10 35.10 34.68 34.68 0.0M
2022-02-02 35.17 35.43 35.17 35.41 0.4M
2022-02-01 35.00 35.11 34.94 35.11 0.0M
2022-01-31 34.56 34.87 34.56 34.87 0.0M
2022-01-28 33.45 34.28 33.45 34.28 0.0M
2022-01-27 34.18 34.18 33.50 33.65 0.0M
2022-01-26 34.20 34.35 33.67 33.76 0.0M
2022-01-25 33.63 34.08 33.41 33.84 0.0M
2022-01-24 33.71 34.17 33.14 34.17 0.0M
2022-01-21 34.70 34.70 34.05 34.09 0.0M
2022-01-20 35.06 35.49 34.73 34.73 0.0M
2022-01-19 35.53 35.54 35.06 35.06 0.0M
2022-01-18 35.50 35.50 35.32 35.32 0.0M
2022-01-14 35.80 35.89 35.53 35.89 0.0M
2022-01-13 36.49 36.49 35.88 35.88 0.0M
2022-01-12 36.37 36.44 36.25 36.35 0.0M
2022-01-11 36.03 36.24 36.01 36.19 0.0M
2022-01-10 35.45 35.91 35.45 35.91 0.0M
2022-01-07 36.03 36.03 35.90 36.01 0.0M
2022-01-06 36.18 36.24 36.08 36.11 0.0M
2022-01-05 36.81 36.81 36.21 36.21 0.0M
2022-01-04 36.84 36.89 36.72 36.81 0.0M
2022-01-03 36.66 36.81 36.56 36.75 0.0M