Pacer Metarus Nasdaq 100 Dividend Multiplier 600 (QSIX)

QSIX
🏛️ Estados Unidos →
36.97
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 37.01 37.01 36.81 36.97 0.0M
2025-09-25 36.83 36.92 36.67 36.82 0.0M
2025-09-24 37.07 37.07 36.85 36.95 0.0M
2025-09-23 37.25 37.28 37.08 37.10 0.0M
2025-09-22 37.15 37.33 37.15 37.33 0.0M
2025-09-19 37.00 37.14 37.00 37.14 0.0M
2025-09-18 36.95 37.00 36.90 36.90 0.0M
2025-09-17 36.54 36.67 36.44 36.55 0.0M
2025-09-16 36.70 36.70 36.69 36.69 0.0M
2025-09-15 36.61 36.69 36.61 36.69 0.0M
2025-09-12 36.44 36.44 36.42 36.42 0.0M
2025-09-11 36.27 36.27 36.27 36.27 0.0M
2025-09-10 36.17 36.17 36.00 36.06 0.0M
2025-09-09 36.11 36.11 35.92 36.05 0.0M
2025-09-08 35.99 36.05 35.94 35.94 0.0M
2025-09-05 36.15 36.15 35.73 35.77 0.0M
2025-09-04 35.58 35.74 35.43 35.73 0.0M
2025-09-03 35.41 35.53 35.32 35.42 0.0M
2025-09-02 35.11 35.19 34.87 35.19 0.0M
2025-08-29 35.43 35.51 35.43 35.46 0.0M
2025-08-28 35.91 35.97 35.80 35.96 0.0M
2025-08-27 35.72 35.77 35.67 35.74 0.0M
2025-08-26 35.61 35.67 35.56 35.67 0.0M
2025-08-25 35.47 35.68 35.43 35.56 0.0M
2025-08-22 35.29 35.75 35.29 35.63 0.0M
2025-08-21 35.22 35.24 35.09 35.13 0.0M
2025-08-20 34.99 35.30 34.94 35.30 0.0M
2025-08-19 35.77 35.84 35.46 35.48 0.0M
2025-08-18 35.90 35.94 35.88 35.94 0.0M
2025-08-15 35.89 36.02 35.89 35.94 0.0M
2025-08-14 36.12 36.16 36.01 36.11 0.0M
2025-08-13 36.12 36.12 36.07 36.12 0.0M
2025-08-12 35.94 36.10 35.78 36.10 0.0M
2025-08-11 35.77 35.78 35.71 35.76 0.0M
2025-08-08 35.74 35.78 35.74 35.77 0.0M
2025-08-07 35.69 35.69 35.26 35.44 0.0M
2025-08-06 35.12 35.38 35.12 35.38 0.0M
2025-08-05 35.23 35.23 34.98 35.00 0.0M
2025-08-04 35.07 35.19 35.04 35.19 0.0M
2025-08-01 34.74 34.80 34.58 34.62 0.0M
2025-07-31 35.67 35.67 35.23 35.23 0.0M
2025-07-30 35.54 35.58 35.46 35.46 0.0M
2025-07-29 35.50 35.50 35.40 35.40 0.0M
2025-07-28 35.49 35.51 35.45 35.47 0.0M
2025-07-25 35.38 35.41 35.35 35.36 0.0M
2025-07-24 35.35 35.35 35.32 35.32 0.0M
2025-07-23 35.03 35.21 35.03 35.21 0.0M
2025-07-22 35.34 35.34 35.04 35.11 0.0M
2025-07-21 35.21 35.36 35.21 35.25 0.0M
2025-07-18 35.06 35.07 35.06 35.07 0.0M
2025-07-17 34.80 35.10 34.80 35.10 0.0M
2025-07-16 34.93 34.93 34.71 34.86 0.0M
2025-07-15 35.00 35.00 34.85 34.85 0.0M
2025-07-14 34.75 34.82 34.68 34.80 0.0M
2025-07-11 34.71 34.71 34.67 34.67 0.0M
2025-07-10 34.92 34.92 34.71 34.75 0.0M
2025-07-09 34.73 34.75 34.69 34.75 0.0M
2025-07-08 34.61 34.65 34.53 34.53 0.0M
2025-07-07 34.69 34.69 34.48 34.50 0.0M
2025-07-03 34.64 34.80 34.64 34.79 0.0M
2025-07-02 34.42 34.47 34.42 34.47 0.0M
2025-07-01 34.43 34.43 34.18 34.25 0.0M
2025-06-30 34.43 34.51 34.40 34.51 0.0M
2025-06-27 34.74 34.76 34.50 34.70 0.0M
2025-06-26 34.49 34.56 34.31 34.56 0.0M
2025-06-25 34.39 34.39 34.21 34.29 0.0M
2025-06-24 34.09 34.23 34.09 34.19 0.0M
2025-06-23 33.55 33.77 33.47 33.77 0.0M
2025-06-20 33.62 33.62 33.38 33.44 0.0M
2025-06-18 33.72 33.72 33.57 33.57 0.0M
2025-06-17 33.67 33.67 33.56 33.56 0.0M
2025-06-16 33.88 33.92 33.87 33.90 0.0M
2025-06-13 33.66 33.72 33.44 33.44 0.0M
2025-06-12 33.75 33.87 33.75 33.82 0.0M
2025-06-11 33.99 34.03 33.72 33.77 0.0M
2025-06-10 33.74 33.89 33.69 33.87 0.0M
2025-06-09 33.69 33.73 33.63 33.63 0.0M
2025-06-06 33.68 33.68 33.58 33.61 0.0M
2025-06-05 33.59 33.59 33.29 33.29 0.0M
2025-06-04 33.57 33.57 33.45 33.56 0.0M
2025-06-03 33.53 33.53 33.46 33.49 0.0M
2025-06-02 33.04 33.24 33.01 33.24 0.0M
2025-05-30 33.02 33.05 32.73 33.05 0.0M
2025-05-29 33.07 33.07 32.94 33.05 0.0M
2025-05-28 33.10 33.10 32.97 32.97 0.0M
2025-05-27 33.10 33.10 33.10 33.10 0.0M
2025-05-23 32.41 32.55 32.41 32.45 0.0M
2025-05-22 32.68 32.68 32.68 32.68 0.0M
2025-05-21 32.70 32.70 32.70 32.70 0.0M
2025-05-20 33.02 33.05 33.02 33.05 0.0M
2025-05-19 33.04 33.17 33.03 33.17 0.0M
2025-05-16 33.00 33.14 33.00 33.14 0.0M
2025-05-15 33.10 33.10 32.87 32.96 0.0M
2025-05-14 32.94 32.94 32.86 32.92 0.0M
2025-05-13 32.71 32.83 32.70 32.78 0.0M
2025-05-12 32.11 32.30 32.11 32.29 0.0M
2025-05-09 31.23 31.23 31.19 31.19 0.0M
2025-05-08 31.19 31.19 31.19 31.19 0.0M
2025-05-07 30.95 31.01 30.62 30.94 0.0M
2025-05-06 30.81 30.92 30.79 30.79 0.0M
2025-05-05 31.14 31.18 31.06 31.06 0.0M
2025-05-02 31.23 31.35 31.22 31.22 0.0M
2025-05-01 31.06 31.11 30.81 30.81 0.0M
2025-04-30 30.19 30.51 30.17 30.51 0.0M
2025-04-29 30.08 30.51 30.08 30.46 0.0M
2025-04-28 30.33 30.33 30.33 30.33 0.0M
2025-04-25 30.24 30.33 30.24 30.29 0.0M
2025-04-24 29.71 30.73 29.71 30.73 0.0M
2025-04-23 29.54 29.66 29.28 29.31 0.0M
2025-04-22 28.60 28.73 28.57 28.73 0.0M
2025-04-21 28.31 28.31 27.84 28.10 0.0M
2025-04-17 28.83 28.87 28.68 28.68 0.0M
2025-04-16 29.01 29.13 28.66 28.66 0.0M
2025-04-15 29.45 29.47 29.45 29.47 0.0M
2025-04-14 29.24 29.50 29.24 29.33 0.0M
2025-04-11 29.22 29.23 29.22 29.23 0.0M
2025-04-10 29.19 29.19 28.77 28.78 0.0M
2025-04-09 27.06 29.94 27.06 29.86 0.0M
2025-04-08 27.56 27.56 27.14 27.14 0.0M
2025-04-07 28.21 28.21 27.26 27.59 0.0M
2025-04-04 28.52 28.52 27.66 27.66 0.0M
2025-04-03 29.58 29.58 29.20 29.20 0.0M
2025-04-02 30.13 30.81 30.13 30.67 0.0M
2025-04-01 30.16 30.46 30.04 30.44 0.0M
2025-03-31 29.67 30.25 29.65 30.25 0.0M
2025-03-28 30.77 30.77 30.61 30.64 0.0M
2025-03-27 31.29 31.40 31.29 31.34 0.0M
2025-03-26 32.01 32.01 31.45 31.55 0.0M
2025-03-25 32.03 32.03 32.03 32.03 0.0M
2025-03-24 31.77 31.90 31.77 31.88 0.0M
2025-03-21 30.89 31.26 30.89 31.26 0.0M
2025-03-20 31.08 31.17 31.08 31.17 0.0M
2025-03-19 30.95 31.30 30.95 31.22 0.0M
2025-03-18 30.86 30.91 30.86 30.90 0.0M
2025-03-17 31.14 31.51 31.14 31.37 0.0M
2025-03-14 30.95 31.25 30.95 31.25 0.0M
2025-03-13 30.95 30.95 30.51 30.53 0.0M
2025-03-12 31.06 31.06 31.06 31.06 0.0M
2025-03-11 31.10 31.10 30.76 30.76 0.0M
2025-03-10 31.32 31.32 30.81 30.81 0.0M
2025-03-07 31.77 31.90 31.53 31.90 0.0M
2025-03-06 31.93 32.26 31.65 31.67 0.0M
2025-03-05 32.17 32.50 32.17 32.49 0.0M
2025-03-04 31.85 32.36 31.71 32.09 0.0M
2025-03-03 32.68 32.74 32.18 32.18 0.0M
2025-02-28 32.46 32.84 32.33 32.84 0.0M
2025-02-27 32.81 33.07 32.38 32.38 0.0M
2025-02-26 33.18 33.29 33.04 33.16 0.0M
2025-02-25 33.17 33.21 32.99 33.13 0.0M
2025-02-24 33.63 33.69 33.52 33.52 0.0M
2025-02-21 34.65 34.65 33.88 33.89 0.0M
2025-02-20 34.44 34.52 34.35 34.51 0.0M
2025-02-19 34.56 34.67 34.56 34.63 0.0M
2025-02-18 34.53 34.62 34.53 34.62 0.0M
2025-02-14 34.48 34.59 34.48 34.57 0.0M
2025-02-13 34.30 34.44 34.20 34.44 0.0M
2025-02-12 34.00 34.04 34.00 34.01 0.0M
2025-02-11 34.07 34.12 33.94 34.02 0.0M
2025-02-10 34.14 34.20 34.14 34.16 0.0M
2025-02-07 34.14 34.14 33.74 33.74 0.0M
2025-02-06 33.95 34.15 33.95 34.13 0.0M
2025-02-05 33.72 33.95 33.65 33.95 0.0M
2025-02-04 33.71 33.85 33.71 33.85 0.0M
2025-02-03 33.11 33.56 33.11 33.48 0.0M
2025-01-31 34.16 34.20 33.66 33.74 0.0M
2025-01-30 33.69 33.76 33.65 33.74 0.0M
2025-01-29 33.64 33.67 33.53 33.62 0.0M
2025-01-28 33.25 33.69 33.25 33.68 0.0M
2025-01-27 33.31 33.31 33.05 33.21 0.0M
2025-01-24 34.26 34.26 34.05 34.11 0.0M
2025-01-23 35.71 35.71 34.11 34.31 0.0M
2025-01-22 34.18 34.29 34.18 34.23 0.0M
2025-01-21 33.70 33.87 33.70 33.84 0.0M
2025-01-17 33.90 33.90 33.64 33.67 0.0M
2025-01-16 33.39 33.39 33.18 33.18 0.0M
2025-01-15 33.34 33.41 33.32 33.40 0.0M
2025-01-14 33.02 33.02 32.68 32.72 0.0M
2025-01-13 32.52 32.76 32.52 32.75 0.0M
2025-01-10 32.95 33.02 32.74 32.84 0.0M
2025-01-08 33.19 33.29 33.19 33.29 0.0M
2025-01-07 33.79 33.79 33.28 33.28 0.0M
2025-01-06 33.91 33.98 33.75 33.83 0.0M
2025-01-03 33.35 33.54 33.25 33.49 0.0M
2025-01-02 33.36 33.36 32.78 32.98 0.0M