Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF (QQQG)
NASDAQ: QQQG · Real-Time Price · USD
19.24
+0.63 (3.39%)
Apr 23, 2025, 4:00 PM EDT - Market closed
QQQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.43 | 19.47 | 19.07 | 19.12 | 19.12 | 2.72% | 6,605 |
| Apr 22, 2025 | 18.53 | 18.66 | 18.51 | 18.61 | 18.61 | 2.34% | 2,117 |
| Apr 21, 2025 | 18.14 | 18.18 | 18.12 | 18.18 | 18.18 | -2.38% | 1,913 |
| Apr 17, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.11% | 153 |
| Apr 16, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -2.52% | 371 |
| Apr 15, 2025 | 18.90 | 19.16 | 18.90 | 19.09 | 19.09 | 1.26% | 3,343 |
| Apr 14, 2025 | 18.77 | 18.85 | 18.77 | 18.85 | 18.85 | 0.54% | 1,350 |
| Apr 11, 2025 | 18.57 | 18.75 | 18.57 | 18.75 | 18.75 | 1.41% | 305 |
| Apr 10, 2025 | 18.74 | 18.75 | 18.27 | 18.49 | 18.49 | -4.21% | 10,479 |
| Apr 9, 2025 | 17.45 | 19.30 | 17.20 | 19.30 | 19.30 | 12.07% | 6,662 |
| Apr 8, 2025 | 18.11 | 18.19 | 17.15 | 17.22 | 17.22 | -1.30% | 3,577 |
| Apr 7, 2025 | 17.57 | 17.76 | 17.20 | 17.45 | 17.45 | 0.46% | 3,897 |
| Apr 4, 2025 | 18.00 | 18.00 | 17.37 | 17.37 | 17.37 | -6.80% | 2,349 |
| Apr 3, 2025 | 19.00 | 19.00 | 18.64 | 18.64 | 18.64 | -5.58% | 3,130 |
| Apr 2, 2025 | 19.54 | 19.85 | 19.54 | 19.74 | 19.74 | 1.23% | 1,690 |
| Apr 1, 2025 | 19.17 | 19.50 | 19.17 | 19.50 | 19.50 | 0.83% | 151 |
| Mar 31, 2025 | 19.15 | 19.34 | 18.97 | 19.34 | 19.34 | -0.50% | 3,739 |
| Mar 28, 2025 | 19.61 | 19.61 | 19.37 | 19.44 | 19.44 | -2.12% | 2,612 |
| Mar 27, 2025 | 20.08 | 20.19 | 19.86 | 19.86 | 19.86 | -1.76% | 5,876 |
| Mar 26, 2025 | 20.38 | 20.39 | 20.21 | 20.22 | 20.22 | -1.67% | 1,054 |
| Mar 25, 2025 | 20.57 | 20.57 | 20.55 | 20.56 | 20.56 | 0.64% | 745 |
| Mar 24, 2025 | 20.34 | 20.43 | 20.33 | 20.43 | 20.43 | 2.45% | 6,258 |
| Mar 21, 2025 | 19.59 | 19.94 | 19.52 | 19.94 | 19.94 | 0.17% | 1,094 |
| Mar 20, 2025 | 19.85 | 20.08 | 19.80 | 19.91 | 19.91 | -0.20% | 2,505 |
| Mar 19, 2025 | 19.88 | 19.95 | 19.84 | 19.95 | 19.95 | 1.45% | 864 |
| Mar 18, 2025 | 19.64 | 19.69 | 19.60 | 19.66 | 19.66 | -1.65% | 911 |
| Mar 17, 2025 | 19.86 | 20.12 | 19.80 | 19.99 | 19.99 | 1.62% | 3,651 |
| Mar 14, 2025 | 19.48 | 19.67 | 19.48 | 19.67 | 19.67 | 3.21% | 875 |
| Mar 13, 2025 | 19.38 | 19.38 | 19.06 | 19.06 | 19.06 | -2.52% | 2,343 |
| Mar 12, 2025 | 19.71 | 19.71 | 19.55 | 19.55 | 19.55 | 1.01% | 1,024 |
| Mar 11, 2025 | 19.39 | 19.65 | 19.25 | 19.36 | 19.36 | 0.46% | 1,818 |
| Mar 10, 2025 | 19.52 | 19.58 | 19.27 | 19.27 | 19.27 | -4.41% | 7,185 |
| Mar 7, 2025 | 20.16 | 20.18 | 19.83 | 20.16 | 20.16 | 1.05% | 919 |
| Mar 6, 2025 | 20.55 | 20.59 | 19.95 | 19.95 | 19.95 | -4.22% | 2,173 |
| Mar 5, 2025 | 20.59 | 20.91 | 20.49 | 20.83 | 20.83 | 0.61% | 475 |
| Mar 4, 2025 | 20.56 | 21.01 | 20.56 | 20.70 | 20.70 | -0.05% | 941 |
| Mar 3, 2025 | 21.25 | 21.25 | 20.71 | 20.71 | 20.71 | -1.51% | 1,018 |
| Feb 28, 2025 | 20.73 | 21.03 | 20.73 | 21.03 | 21.03 | 1.01% | 1,546 |
| Feb 27, 2025 | 21.60 | 21.60 | 20.77 | 20.82 | 20.82 | -2.62% | 2,828 |
| Feb 26, 2025 | 21.44 | 21.44 | 21.29 | 21.38 | 21.38 | 0.22% | 15,284 |
| Feb 25, 2025 | 21.56 | 21.56 | 21.24 | 21.33 | 21.33 | -1.32% | 4,340 |
| Feb 24, 2025 | 21.98 | 21.98 | 21.62 | 21.62 | 21.62 | -1.52% | 5,212 |
| Feb 21, 2025 | 22.27 | 22.27 | 21.95 | 21.95 | 21.95 | -1.86% | 5,231 |
| Feb 20, 2025 | 22.56 | 22.56 | 22.26 | 22.37 | 22.37 | -0.78% | 1,630 |
| Feb 19, 2025 | 22.42 | 22.55 | 22.38 | 22.55 | 22.54 | 0.23% | 1,037 |
| Feb 18, 2025 | 22.50 | 22.50 | 22.38 | 22.49 | 22.49 | 0.31% | 2,493 |
| Feb 14, 2025 | 22.37 | 22.43 | 22.36 | 22.43 | 22.43 | 0.43% | 1,045 |
| Feb 13, 2025 | 22.17 | 22.35 | 22.17 | 22.33 | 22.33 | -0.41% | 9,038 |
| Feb 12, 2025 | 22.38 | 22.42 | 22.35 | 22.42 | 22.42 | 0.55% | 3,985 |
| Feb 11, 2025 | 22.34 | 22.40 | 22.30 | 22.30 | 22.30 | -0.59% | 3,200 |