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

QDPL
🏛️ アメリカ →
41.90
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 41.74 41.90 41.63 41.90 0.2M
2025-09-25 41.66 41.74 41.44 41.68 0.5M
2025-09-24 42.00 42.08 41.75 41.85 0.1M
2025-09-23 42.16 42.22 41.87 41.91 0.2M
2025-09-22 41.86 42.22 41.84 42.10 0.2M
2025-09-19 41.92 42.02 41.77 42.00 0.1M
2025-09-18 41.80 41.92 41.68 41.87 0.2M
2025-09-17 41.70 41.89 41.37 41.89 0.3M
2025-09-16 41.76 41.76 41.61 41.61 0.1M
2025-09-15 41.65 41.74 41.62 41.74 0.1M
2025-09-12 41.54 41.61 41.44 41.54 0.1M
2025-09-11 41.35 41.58 41.28 41.56 0.1M
2025-09-10 41.30 41.35 41.11 41.24 0.1M
2025-09-09 41.06 41.17 40.92 41.07 0.5M
2025-09-08 40.96 41.07 40.91 41.03 0.2M
2025-09-05 41.18 41.20 40.69 40.86 0.1M
2025-09-04 40.76 41.06 40.72 41.06 0.1M
2025-09-03 40.66 40.75 40.51 40.64 0.1M
2025-09-02 40.35 40.53 40.19 40.46 0.1M
2025-08-29 40.95 40.96 40.67 40.73 0.1M
2025-08-28 41.07 41.20 40.95 41.18 0.1M
2025-08-27 40.91 41.09 40.90 41.04 0.2M
2025-08-26 40.78 40.96 40.73 40.96 0.2M
2025-08-25 40.88 40.96 40.76 40.81 0.4M
2025-08-22 40.50 41.02 40.49 40.96 0.2M
2025-08-21 40.44 40.52 40.29 40.42 0.2M
2025-08-20 40.62 40.62 40.23 40.47 0.1M
2025-08-19 40.83 40.88 40.52 40.66 0.1M
2025-08-18 40.80 40.86 40.76 40.86 0.1M
2025-08-15 40.98 40.98 40.77 40.78 0.1M
2025-08-14 40.81 40.98 40.76 40.86 0.2M
2025-08-13 40.92 40.98 40.78 40.93 0.3M
2025-08-12 40.54 40.80 40.40 40.80 0.2M
2025-08-11 40.48 40.56 40.32 40.40 0.1M
2025-08-08 40.28 40.50 40.25 40.48 0.2M
2025-08-07 40.39 40.43 39.97 40.20 0.1M
2025-08-06 39.99 40.24 39.88 40.22 0.2M
2025-08-05 40.12 40.20 39.87 39.90 0.2M
2025-08-04 39.80 40.11 39.80 40.07 0.1M
2025-08-01 39.85 39.85 39.42 39.51 0.4M
2025-07-31 40.66 40.66 40.09 40.20 0.1M
2025-07-30 40.50 40.58 40.26 40.36 0.1M
2025-07-29 40.61 40.66 40.41 40.50 0.1M
2025-07-28 40.61 40.64 40.48 40.50 0.1M
2025-07-25 40.44 40.61 40.44 40.56 0.1M
2025-07-24 40.44 40.53 40.34 40.46 0.1M
2025-07-23 40.26 40.40 40.15 40.40 0.1M
2025-07-22 40.11 40.14 39.94 40.09 0.1M
2025-07-21 40.11 40.26 40.03 40.03 0.2M
2025-07-18 40.12 40.12 39.93 40.04 0.1M
2025-07-17 39.84 40.08 39.83 40.06 0.2M
2025-07-16 39.81 39.86 39.44 39.86 0.2M
2025-07-15 39.99 40.03 39.64 39.64 0.2M
2025-07-14 39.75 39.87 39.68 39.84 0.1M
2025-07-11 39.79 39.87 39.68 39.75 0.2M
2025-07-10 39.85 39.98 39.75 39.95 0.1M
2025-07-09 39.74 39.88 39.65 39.83 0.2M
2025-07-08 39.68 39.72 39.56 39.59 0.1M
2025-07-07 39.74 39.82 39.43 39.65 0.1M
2025-07-03 39.74 39.94 39.74 39.85 0.1M
2025-07-02 39.44 39.61 39.36 39.50 0.1M
2025-07-01 39.38 39.50 39.31 39.40 0.3M
2025-06-30 39.42 39.50 39.27 39.46 0.2M
2025-06-27 39.67 39.86 39.53 39.77 0.2M
2025-06-26 39.43 39.62 39.35 39.62 0.2M
2025-06-25 39.37 39.48 39.21 39.28 0.2M
2025-06-24 39.16 39.38 39.11 39.32 0.3M
2025-06-23 38.62 38.89 38.42 38.84 0.1M
2025-06-20 38.85 38.90 38.46 38.52 0.1M
2025-06-18 38.72 38.90 38.60 38.71 0.1M
2025-06-17 38.84 38.94 38.58 38.62 0.1M
2025-06-16 38.83 39.07 38.83 39.01 0.1M
2025-06-13 38.72 38.92 38.51 38.52 0.1M
2025-06-12 38.84 39.08 38.77 39.08 0.2M
2025-06-11 39.06 39.14 38.73 38.93 0.2M
2025-06-10 38.83 39.02 38.75 39.02 0.1M
2025-06-09 38.78 38.90 38.67 38.73 0.1M
2025-06-06 38.66 38.80 38.56 38.74 0.1M
2025-06-05 38.64 38.69 38.20 38.34 0.2M
2025-06-04 38.62 38.68 38.48 38.60 0.1M
2025-06-03 38.33 38.62 38.28 38.52 0.1M
2025-06-02 38.04 38.38 37.92 38.25 0.2M
2025-05-30 38.14 38.26 37.79 38.14 0.1M
2025-05-29 38.41 38.41 37.99 38.10 0.1M
2025-05-28 38.29 38.37 38.02 38.12 0.1M
2025-05-27 37.95 38.33 37.73 38.16 0.1M
2025-05-23 37.38 37.75 36.34 37.75 0.2M
2025-05-22 37.82 38.08 37.64 37.70 0.2M
2025-05-21 38.11 38.42 37.69 38.00 0.2M
2025-05-20 38.32 38.50 38.16 38.50 0.2M
2025-05-19 38.08 38.64 38.07 38.40 0.2M
2025-05-16 38.24 38.49 37.95 38.37 0.1M
2025-05-15 37.92 38.25 37.85 38.24 0.1M
2025-05-14 38.07 38.13 37.80 37.98 0.2M
2025-05-13 37.74 38.23 37.73 38.05 0.3M
2025-05-12 37.68 37.78 37.36 37.75 0.2M
2025-05-09 36.81 36.87 36.54 36.87 0.1M
2025-05-08 36.64 37.02 36.47 36.47 0.2M
2025-05-07 36.38 36.65 36.06 36.18 0.2M
2025-05-06 36.31 36.63 36.21 36.37 0.1M
2025-05-05 36.49 36.90 36.36 36.48 0.1M
2025-05-02 36.68 36.89 36.56 36.72 0.2M
2025-05-01 36.37 36.69 36.15 36.48 0.1M
2025-04-30 35.68 36.11 35.30 35.94 0.1M
2025-04-29 35.76 36.12 35.58 36.04 0.1M
2025-04-28 35.80 36.08 35.50 35.83 0.2M
2025-04-25 35.62 35.88 35.39 35.78 0.2M
2025-04-24 35.05 35.81 34.94 35.81 0.2M
2025-04-23 35.23 35.60 34.85 35.12 0.2M
2025-04-22 33.89 34.56 33.87 34.50 0.3M
2025-04-21 34.02 34.09 33.27 33.51 0.2M
2025-04-17 34.37 34.75 34.23 34.30 0.2M
2025-04-16 34.74 35.03 34.01 34.12 0.2M
2025-04-15 35.08 35.35 34.95 35.28 0.2M
2025-04-14 35.34 35.47 34.76 34.97 0.1M
2025-04-11 34.17 34.91 33.91 34.91 0.2M
2025-04-10 34.55 34.82 33.39 34.37 0.3M
2025-04-09 32.34 35.53 32.23 35.48 0.6M
2025-04-08 33.98 34.26 32.05 32.46 0.4M
2025-04-07 32.02 34.03 31.79 32.78 0.5M
2025-04-04 34.38 34.47 33.10 33.10 0.7M
2025-04-03 35.62 35.80 35.15 35.16 0.3M
2025-04-02 36.31 36.96 36.31 36.86 0.2M
2025-04-01 36.40 36.70 36.18 36.59 0.2M
2025-03-31 35.96 36.55 35.78 36.52 0.1M
2025-03-28 37.40 37.43 36.78 36.79 0.1M
2025-03-27 37.51 37.74 37.37 37.52 0.1M
2025-03-26 37.96 38.02 37.50 37.58 0.1M
2025-03-25 37.98 38.06 37.88 37.94 0.1M
2025-03-24 37.71 37.95 37.69 37.84 0.1M
2025-03-21 37.05 37.36 36.98 37.31 0.1M
2025-03-20 37.13 37.55 37.12 37.32 0.2M
2025-03-19 37.13 37.62 37.06 37.40 0.2M
2025-03-18 37.25 37.25 36.88 36.98 0.2M
2025-03-17 37.12 37.51 37.10 37.28 0.2M
2025-03-14 36.74 37.16 36.70 37.16 0.1M
2025-03-13 36.88 36.88 36.36 36.50 0.3M
2025-03-12 37.09 37.09 36.62 36.89 0.2M
2025-03-11 36.94 37.10 36.52 36.80 0.3M
2025-03-10 37.40 37.54 36.70 37.01 0.4M
2025-03-07 37.57 37.96 37.30 37.92 0.3M
2025-03-06 37.86 38.12 37.50 37.73 0.2M
2025-03-05 37.94 38.38 37.69 38.28 0.4M
2025-03-04 38.09 38.41 37.68 37.96 0.2M
2025-03-03 39.05 39.06 38.10 38.38 0.4M
2025-02-28 38.42 38.93 38.23 38.90 0.6M
2025-02-27 39.10 39.16 38.37 38.44 0.1M
2025-02-26 39.04 39.26 38.81 38.98 0.2M
2025-02-25 39.09 39.12 38.65 38.96 0.1M
2025-02-24 39.40 39.40 39.05 39.05 0.2M
2025-02-21 39.86 39.86 39.22 39.30 0.3M
2025-02-20 39.96 39.96 39.67 39.90 0.2M
2025-02-19 39.86 40.04 39.80 40.04 0.2M
2025-02-18 39.90 39.92 39.76 39.90 0.2M
2025-02-14 39.86 39.92 39.79 39.86 0.1M
2025-02-13 39.54 39.86 39.43 39.76 0.2M
2025-02-12 39.23 39.52 39.15 39.50 0.2M
2025-02-11 39.40 39.62 39.40 39.52 0.1M
2025-02-10 39.50 39.60 39.38 39.56 1.2M
2025-02-07 39.69 39.76 39.26 39.26 0.3M
2025-02-06 39.61 39.66 39.44 39.66 0.4M
2025-02-05 39.31 39.80 39.20 39.54 0.2M
2025-02-04 39.09 39.40 39.08 39.38 0.4M
2025-02-03 38.78 39.28 38.70 39.16 0.4M
2025-01-31 39.72 39.84 39.34 39.42 0.2M
2025-01-30 39.51 39.68 39.31 39.58 0.2M
2025-01-29 39.50 39.50 39.20 39.42 0.1M
2025-01-28 39.31 39.60 39.15 39.56 0.1M
2025-01-27 38.98 39.28 38.88 39.28 0.1M
2025-01-24 39.88 39.90 39.66 39.76 0.1M
2025-01-23 39.62 39.82 39.58 39.77 0.2M
2025-01-22 39.64 39.74 39.55 39.66 0.2M
2025-01-21 39.33 39.44 39.17 39.44 0.2M
2025-01-17 39.17 39.24 38.96 39.14 0.2M
2025-01-16 38.91 38.91 38.72 38.78 0.2M
2025-01-15 38.67 38.88 38.58 38.84 0.1M
2025-01-14 38.29 38.31 37.96 38.17 0.2M
2025-01-13 37.80 38.14 37.75 38.07 0.2M
2025-01-10 38.55 38.61 37.92 38.10 0.4M
2025-01-08 38.60 38.65 38.37 38.62 0.1M
2025-01-07 39.09 39.09 38.46 38.57 0.2M
2025-01-06 39.03 39.21 38.84 38.94 0.1M
2025-01-03 38.53 38.78 38.41 38.75 0.2M
2025-01-02 38.57 38.66 38.04 38.35 0.2M