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
2023-12-29 33.04 33.22 32.96 33.05 0.0M
2023-12-28 33.17 33.27 33.06 33.11 0.1M
2023-12-27 33.60 33.68 33.57 33.60 0.0M
2023-12-26 33.55 33.65 33.54 33.57 0.0M
2023-12-22 33.57 33.60 33.42 33.46 0.0M
2023-12-21 33.40 33.46 33.25 33.41 0.0M
2023-12-20 33.57 33.65 33.12 33.12 0.0M
2023-12-19 33.52 33.61 33.46 33.54 0.0M
2023-12-18 33.42 33.48 33.37 33.47 0.0M
2023-12-15 33.23 33.39 33.22 33.37 0.0M
2023-12-14 33.37 33.51 33.19 33.38 0.0M
2023-12-13 32.78 33.25 32.78 33.20 0.1M
2023-12-12 32.68 32.83 32.66 32.83 0.0M
2023-12-11 32.58 32.70 32.55 32.66 0.0M
2023-12-08 32.33 32.63 32.33 32.57 0.1M
2023-12-07 32.38 32.47 32.30 32.40 0.0M
2023-12-06 32.40 32.42 32.18 32.18 0.0M
2023-12-05 32.19 32.33 32.19 32.32 0.0M
2023-12-04 32.31 32.36 32.14 32.33 0.1M
2023-12-01 32.29 32.49 32.15 32.48 0.1M
2023-11-30 32.25 32.36 32.07 32.36 0.0M
2023-11-29 32.27 32.38 32.19 32.21 0.1M
2023-11-28 32.15 32.27 32.05 32.16 0.0M
2023-11-27 32.19 32.22 32.13 32.17 0.0M
2023-11-24 32.22 32.24 32.16 32.22 0.0M
2023-11-22 32.22 32.25 32.12 32.14 0.1M
2023-11-21 32.11 32.17 32.00 32.10 0.0M
2023-11-20 31.97 32.21 31.96 32.17 0.0M
2023-11-17 31.89 31.99 31.81 31.90 0.1M
2023-11-16 31.83 31.90 31.72 31.81 0.1M
2023-11-15 31.91 32.00 31.78 31.87 0.1M
2023-11-14 31.70 31.86 31.61 31.79 0.1M
2023-11-13 31.23 31.32 31.10 31.32 0.0M
2023-11-10 31.01 31.29 30.85 31.29 0.0M
2023-11-09 31.18 31.18 30.77 30.77 0.0M
2023-11-08 31.09 31.09 30.88 31.05 0.1M
2023-11-07 30.86 31.05 30.78 30.97 0.0M
2023-11-06 30.86 30.95 30.80 30.90 0.0M
2023-11-03 30.77 30.95 30.73 30.84 0.0M
2023-11-02 30.38 30.61 30.31 30.60 0.0M
2023-11-01 29.88 30.14 29.83 30.14 0.1M
2023-10-31 29.67 29.85 29.54 29.85 0.1M
2023-10-30 29.48 29.67 29.40 29.55 0.2M
2023-10-27 29.44 29.54 29.27 29.30 0.0M
2023-10-26 29.70 29.70 29.37 29.39 0.0M
2023-10-25 29.97 29.97 29.72 29.73 0.0M
2023-10-24 30.08 30.16 29.98 30.14 0.0M
2023-10-23 29.90 30.10 29.84 29.89 0.0M
2023-10-20 30.30 30.30 29.97 30.06 0.0M
2023-10-19 30.55 30.64 30.29 30.34 0.0M
2023-10-18 30.87 30.87 30.47 30.55 0.0M
2023-10-17 30.78 31.06 30.75 30.94 0.1M
2023-10-16 30.74 30.99 30.74 30.89 0.0M
2023-10-13 30.94 30.95 30.58 30.69 0.1M
2023-10-12 30.98 31.02 30.70 30.76 0.0M
2023-10-11 30.95 30.96 30.78 30.95 0.0M
2023-10-10 30.68 31.02 30.68 30.90 0.1M
2023-10-09 30.50 30.71 30.37 30.66 0.0M
2023-10-06 30.11 30.61 30.02 30.56 0.0M
2023-10-05 30.16 30.25 30.04 30.25 0.0M
2023-10-04 30.14 30.29 29.99 30.29 0.0M
2023-10-03 30.34 30.34 29.98 30.05 0.0M
2023-10-02 30.36 30.47 30.23 30.37 0.0M
2023-09-29 30.64 30.66 30.31 30.43 0.0M
2023-09-28 30.29 30.53 30.24 30.42 0.0M
2023-09-27 30.99 30.99 30.61 30.76 0.0M
2023-09-26 31.13 31.13 30.76 30.80 0.0M
2023-09-25 31.10 31.22 31.01 31.18 0.0M
2023-09-22 31.23 31.30 31.11 31.13 0.0M
2023-09-21 31.52 31.52 31.20 31.20 0.0M
2023-09-20 32.06 32.06 31.67 31.67 0.0M
2023-09-19 31.95 31.95 31.66 31.91 0.0M
2023-09-18 31.85 32.00 31.85 31.90 0.0M
2023-09-15 32.24 32.24 31.89 31.93 0.0M
2023-09-14 32.25 32.34 32.10 32.34 0.0M
2023-09-13 32.01 32.07 31.88 31.94 0.0M
2023-09-12 31.98 32.07 31.92 31.92 0.0M
2023-09-11 32.02 32.11 31.96 32.06 0.0M
2023-09-08 31.97 31.98 31.86 31.91 0.0M
2023-09-07 31.82 31.91 31.76 31.84 0.0M
2023-09-06 32.07 32.08 31.82 32.04 0.0M
2023-09-05 32.19 32.25 32.13 32.22 0.0M
2023-09-01 32.48 32.48 32.24 32.34 0.0M
2023-08-31 32.24 32.42 32.24 32.29 0.0M
2023-08-30 32.20 32.34 32.14 32.20 0.0M
2023-08-29 31.75 32.18 31.75 32.07 0.0M
2023-08-28 31.75 31.79 31.56 31.79 0.0M
2023-08-25 31.45 31.68 31.35 31.60 0.0M
2023-08-24 31.76 31.90 31.42 31.43 0.0M
2023-08-23 31.58 31.82 31.55 31.66 0.1M
2023-08-22 31.52 31.65 31.37 31.45 0.0M
2023-08-21 31.47 31.60 31.28 31.52 0.0M
2023-08-18 31.07 31.39 31.07 31.26 0.0M
2023-08-17 31.74 31.74 31.35 31.41 0.0M
2023-08-16 31.75 31.86 31.51 31.51 0.0M
2023-08-15 31.91 31.92 31.76 31.84 0.0M
2023-08-14 32.01 32.14 31.92 32.14 0.0M
2023-08-11 31.96 32.03 31.81 31.84 0.0M
2023-08-10 32.12 32.25 31.88 31.88 0.0M
2023-08-09 32.23 32.23 31.95 31.97 0.0M
2023-08-08 32.22 32.24 31.95 32.07 0.0M
2023-08-07 32.24 32.30 32.02 32.19 0.0M
2023-08-04 32.14 32.50 31.95 31.95 0.1M
2023-08-03 32.22 32.34 32.09 32.09 0.0M
2023-08-02 32.53 32.53 32.19 32.34 0.0M
2023-08-01 32.67 32.77 32.54 32.65 0.0M
2023-07-31 32.84 32.86 32.62 32.84 0.0M
2023-07-28 32.72 32.80 32.63 32.70 0.0M
2023-07-27 32.92 32.92 32.39 32.41 0.0M
2023-07-26 32.62 32.72 32.43 32.63 0.0M
2023-07-25 32.60 32.80 32.57 32.58 0.1M
2023-07-24 32.54 32.60 32.33 32.50 0.0M
2023-07-21 32.60 32.60 32.39 32.42 0.0M
2023-07-20 32.56 32.58 32.33 32.39 0.0M
2023-07-19 32.65 32.74 32.55 32.62 0.0M
2023-07-18 32.40 32.90 32.33 32.48 0.0M
2023-07-17 32.28 32.39 32.16 32.30 0.0M
2023-07-14 32.38 32.38 32.15 32.18 0.0M
2023-07-13 32.24 32.41 32.04 32.19 0.0M
2023-07-12 32.00 32.06 31.86 31.95 0.0M
2023-07-11 31.59 31.84 31.52 31.67 0.0M
2023-07-10 31.53 31.64 31.38 31.52 0.0M
2023-07-07 31.51 31.78 31.50 31.52 0.0M
2023-07-06 31.47 31.67 31.37 31.58 0.0M
2023-07-05 31.77 31.89 31.75 31.82 0.0M
2023-07-03 31.90 32.72 31.80 31.82 0.0M
2023-06-30 31.69 31.90 31.61 31.85 0.1M
2023-06-29 31.38 31.54 31.30 31.41 0.0M
2023-06-28 31.78 31.94 31.72 31.90 0.0M
2023-06-27 31.63 31.98 31.63 31.92 0.0M
2023-06-26 31.76 31.76 31.57 31.63 0.0M
2023-06-23 31.69 31.80 31.61 31.69 0.0M
2023-06-22 31.80 31.93 31.70 31.80 0.0M
2023-06-21 31.98 31.98 31.73 31.79 0.0M
2023-06-20 31.51 32.14 31.51 32.01 0.0M
2023-06-16 32.18 32.29 32.00 32.00 0.0M
2023-06-15 31.88 32.27 31.74 32.05 0.1M
2023-06-14 31.84 31.99 31.57 31.71 0.1M
2023-06-13 31.58 31.81 31.58 31.80 0.1M
2023-06-12 31.31 31.60 31.29 31.49 0.0M
2023-06-09 31.41 31.50 31.21 31.38 0.0M
2023-06-08 31.17 31.35 31.04 31.20 0.0M
2023-06-07 31.29 31.36 31.03 31.03 0.0M
2023-06-06 31.13 31.15 31.05 31.13 0.0M
2023-06-05 31.41 31.41 31.07 31.07 0.0M
2023-06-02 31.08 31.30 31.03 31.23 0.0M
2023-06-01 30.66 30.92 30.46 30.87 0.0M
2023-05-31 30.60 30.69 30.44 30.53 0.0M
2023-05-30 30.88 30.90 30.62 30.73 0.0M
2023-05-26 30.90 30.90 30.42 30.65 0.0M
2023-05-25 30.41 30.46 30.20 30.26 0.0M
2023-05-24 30.20 30.28 30.04 30.05 0.0M
2023-05-23 30.62 30.62 30.25 30.25 0.0M
2023-05-22 30.72 30.74 30.59 30.60 0.0M
2023-05-19 30.69 30.80 30.53 30.62 0.0M
2023-05-18 30.46 30.98 30.36 30.71 0.1M
2023-05-17 30.28 30.46 30.10 30.32 0.0M
2023-05-16 30.19 30.23 30.10 30.13 0.0M
2023-05-15 30.08 30.29 30.06 30.25 0.0M
2023-05-12 30.15 30.28 30.06 30.15 0.0M
2023-05-11 30.27 30.27 30.10 30.18 0.0M
2023-05-10 30.36 30.36 30.02 30.13 0.0M
2023-05-09 30.20 30.23 30.06 30.12 0.0M
2023-05-08 30.18 30.23 30.11 30.20 0.0M
2023-05-05 30.05 30.33 29.99 30.21 0.0M
2023-05-04 29.95 29.95 29.67 29.77 0.0M
2023-05-03 30.15 30.29 29.95 29.95 0.0M
2023-05-02 30.40 30.40 29.98 30.14 0.0M
2023-05-01 30.30 30.56 30.30 30.42 0.0M
2023-04-28 30.18 30.42 30.18 30.40 0.0M
2023-04-27 29.88 30.27 29.88 30.20 0.1M
2023-04-26 29.78 29.97 29.63 29.73 0.0M
2023-04-25 30.14 30.14 29.82 29.88 0.0M
2023-04-24 30.25 30.31 30.15 30.22 0.0M
2023-04-21 30.32 30.32 30.02 30.18 0.1M
2023-04-20 30.21 30.33 30.09 30.23 0.0M
2023-04-19 30.27 30.38 30.23 30.33 0.0M
2023-04-18 30.38 30.40 30.22 30.33 0.0M
2023-04-17 30.30 30.31 30.07 30.26 0.0M
2023-04-14 30.30 30.38 30.04 30.19 0.0M
2023-04-13 30.09 30.25 29.98 30.25 0.0M
2023-04-12 30.23 30.23 29.83 29.96 0.0M
2023-04-11 29.99 30.11 29.92 30.00 0.0M
2023-04-10 29.90 30.01 29.75 30.00 0.1M
2023-04-06 29.70 30.00 29.69 29.86 0.0M
2023-04-05 29.98 29.98 29.69 29.87 0.0M
2023-04-04 29.99 30.10 29.85 29.98 0.1M
2023-04-03 30.09 30.45 29.88 30.07 0.0M
2023-03-31 29.67 30.11 29.66 29.94 0.1M
2023-03-30 29.55 29.58 29.46 29.51 0.0M
2023-03-29 29.77 29.96 29.74 29.90 0.0M
2023-03-28 29.55 29.63 29.48 29.57 0.0M
2023-03-27 29.62 29.72 29.57 29.61 0.0M
2023-03-24 29.41 29.64 29.22 29.55 0.0M
2023-03-23 29.72 29.79 29.33 29.47 0.0M
2023-03-22 30.27 30.27 29.45 29.45 0.0M
2023-03-21 29.69 29.83 29.57 29.75 0.0M
2023-03-20 29.20 29.72 29.20 29.32 0.0M
2023-03-17 29.89 29.89 29.13 29.19 0.0M
2023-03-16 28.87 29.50 28.87 29.42 0.0M
2023-03-15 28.98 29.19 28.82 29.09 0.0M
2023-03-14 29.05 29.29 28.94 29.10 0.0M
2023-03-13 29.00 29.19 28.75 29.01 0.0M
2023-03-10 29.25 29.51 28.94 29.01 0.0M
2023-03-09 30.38 30.38 29.34 29.40 0.0M
2023-03-08 29.70 29.86 29.65 29.83 0.0M
2023-03-07 30.10 30.10 29.72 29.84 0.0M
2023-03-06 30.26 30.37 30.22 30.22 0.0M
2023-03-03 29.98 30.21 29.85 30.20 0.0M
2023-03-02 29.54 29.77 29.41 29.77 0.0M
2023-03-01 29.74 29.74 29.51 29.57 0.0M
2023-02-28 29.85 29.85 29.66 29.70 0.0M
2023-02-27 29.81 29.85 29.65 29.71 0.0M
2023-02-24 29.58 29.69 29.58 29.66 0.0M
2023-02-23 29.84 29.97 29.65 29.90 0.0M
2023-02-22 29.94 29.95 29.73 29.83 0.0M
2023-02-21 30.20 30.20 29.83 29.90 0.0M
2023-02-17 30.45 30.45 30.20 30.36 0.0M
2023-02-16 30.58 30.71 30.45 30.45 0.0M
2023-02-15 30.50 30.79 30.50 30.75 0.0M
2023-02-14 30.50 30.78 30.48 30.73 0.0M
2023-02-13 30.33 30.69 30.33 30.63 0.0M
2023-02-10 30.26 30.43 30.26 30.39 0.0M
2023-02-09 30.75 30.75 30.35 30.35 0.0M
2023-02-08 30.76 30.79 30.54 30.56 0.0M
2023-02-07 30.34 30.88 30.34 30.84 0.0M
2023-02-06 30.44 30.56 30.44 30.50 0.0M
2023-02-03 30.63 30.92 30.54 30.66 0.0M
2023-02-02 30.76 31.01 30.63 30.83 0.0M
2023-02-01 30.05 30.66 30.01 30.44 0.0M
2023-01-31 29.87 30.20 29.87 30.13 0.0M
2023-01-30 30.03 30.03 29.85 29.85 0.0M
2023-01-27 30.03 30.22 30.03 30.13 0.0M
2023-01-26 29.98 30.05 29.80 30.04 0.0M
2023-01-25 29.51 29.77 29.45 29.75 0.0M
2023-01-24 29.78 30.15 29.67 29.79 0.0M
2023-01-23 29.66 29.82 29.64 29.78 0.0M
2023-01-20 29.16 29.52 29.15 29.52 0.0M
2023-01-19 29.08 29.16 29.01 29.09 0.0M
2023-01-18 29.79 29.79 29.18 29.26 0.0M
2023-01-17 29.59 29.70 29.54 29.65 0.1M
2023-01-13 29.41 29.66 29.41 29.66 0.0M
2023-01-12 29.44 29.65 29.26 29.54 0.0M
2023-01-11 29.25 29.46 29.25 29.44 0.0M
2023-01-10 29.14 29.14 28.96 29.14 0.0M
2023-01-09 29.19 29.33 29.02 29.03 0.0M
2023-01-06 28.41 29.02 28.41 28.89 0.0M
2023-01-05 28.66 28.66 28.38 28.38 0.0M
2023-01-04 28.58 28.70 28.34 28.55 0.0M
2023-01-03 28.74 28.80 28.17 28.35 0.0M