Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF (QQQG)
NASDAQ: QQQG · Real-Time Price · USD
22.01
-0.45 (-1.99%)
Mar 27, 2026, 4:00 PM EDT - Market closed
QQQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.16 | 22.25 | 22.01 | 22.01 | 22.01 | -1.99% | 6,424 |
| Mar 26, 2026 | 22.57 | 22.57 | 22.46 | 22.46 | 22.46 | -2.93% | 1,008 |
| Mar 25, 2026 | 23.03 | 23.22 | 23.03 | 23.14 | 23.14 | -0.04% | 13,158 |
| Mar 24, 2026 | 23.08 | 23.24 | 23.03 | 23.15 | 23.15 | -0.37% | 2,371 |
| Mar 23, 2026 | 23.29 | 23.29 | 23.24 | 23.24 | 23.24 | 1.07% | 693 |
| Mar 20, 2026 | 23.18 | 23.18 | 22.99 | 22.99 | 22.99 | -1.80% | 2,627 |
| Mar 19, 2026 | 22.98 | 23.41 | 22.98 | 23.41 | 23.41 | 0.97% | 1,595 |
| Mar 18, 2026 | 23.48 | 23.48 | 23.19 | 23.19 | 23.19 | -1.19% | 301 |
| Mar 17, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.45% | 137 |
| Mar 16, 2026 | 23.07 | 23.13 | 23.07 | 23.13 | 23.13 | 1.52% | 1,720 |
| Mar 13, 2026 | 22.86 | 22.86 | 22.79 | 22.79 | 22.79 | 0.13% | 512 |
| Mar 12, 2026 | 22.99 | 22.99 | 22.76 | 22.76 | 22.75 | -2.36% | 1,251 |
| Mar 11, 2026 | 23.38 | 23.38 | 23.31 | 23.31 | 23.31 | 0.07% | 12,773 |
| Mar 10, 2026 | 23.48 | 23.54 | 23.29 | 23.29 | 23.29 | -0.42% | 699 |
| Mar 9, 2026 | 22.69 | 23.39 | 22.69 | 23.39 | 23.39 | 2.01% | 3,024 |
| Mar 6, 2026 | 22.90 | 23.15 | 22.90 | 22.93 | 22.93 | -1.57% | 1,680 |
| Mar 5, 2026 | 23.56 | 23.56 | 23.29 | 23.29 | 23.29 | -0.64% | 448 |
| Mar 4, 2026 | 23.11 | 23.49 | 23.10 | 23.44 | 23.44 | 2.00% | 2,083 |
| Mar 3, 2026 | 22.81 | 23.14 | 22.74 | 22.99 | 22.99 | -1.99% | 15,078 |
| Mar 2, 2026 | 23.15 | 23.45 | 23.15 | 23.45 | 23.45 | -0.52% | 1,983 |
| Feb 27, 2026 | 23.49 | 23.58 | 23.47 | 23.58 | 23.58 | -0.30% | 2,010 |
| Feb 26, 2026 | 23.42 | 23.65 | 23.42 | 23.65 | 23.65 | -0.71% | 1,723 |
| Feb 25, 2026 | 23.72 | 23.81 | 23.72 | 23.81 | 23.81 | 2.22% | 576 |
| Feb 24, 2026 | 23.00 | 23.31 | 23.00 | 23.30 | 23.30 | 0.99% | 1,068 |
| Feb 23, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -2.17% | 164 |
| Feb 20, 2026 | 23.51 | 23.58 | 23.51 | 23.58 | 23.58 | 0.54% | 2,109 |
| Feb 19, 2026 | 23.40 | 23.45 | 23.40 | 23.45 | 23.45 | -0.54% | 612 |
| Feb 18, 2026 | 23.65 | 23.68 | 23.52 | 23.58 | 23.58 | 1.20% | 7,251 |
| Feb 17, 2026 | 23.30 | 23.32 | 23.27 | 23.30 | 23.30 | -0.45% | 1,154 |
| Feb 13, 2026 | 23.52 | 23.52 | 23.41 | 23.41 | 23.41 | 1.59% | 343 |
| Feb 12, 2026 | 23.11 | 23.13 | 23.04 | 23.04 | 23.04 | -3.27% | 1,541 |
| Feb 11, 2026 | 23.85 | 23.85 | 23.68 | 23.82 | 23.82 | 0.47% | 1,803 |
| Feb 10, 2026 | 23.89 | 23.89 | 23.71 | 23.71 | 23.71 | -0.22% | 1,528 |
| Feb 9, 2026 | 23.53 | 23.76 | 23.53 | 23.76 | 23.76 | 1.22% | 864 |
| Feb 6, 2026 | 23.20 | 23.47 | 23.20 | 23.47 | 23.47 | 3.86% | 965 |
| Feb 5, 2026 | 22.82 | 22.88 | 22.54 | 22.60 | 22.60 | -1.34% | 5,895 |
| Feb 4, 2026 | 22.89 | 22.91 | 22.73 | 22.91 | 22.91 | -2.92% | 1,138 |
| Feb 3, 2026 | 24.45 | 24.45 | 23.46 | 23.60 | 23.60 | -2.81% | 2,473 |
| Feb 2, 2026 | 24.21 | 24.37 | 24.21 | 24.28 | 24.28 | 0.38% | 9,101 |
| Jan 30, 2026 | 24.59 | 24.59 | 24.19 | 24.19 | 24.19 | -3.16% | 2,153 |
| Jan 29, 2026 | 24.66 | 24.98 | 24.49 | 24.98 | 24.98 | -0.74% | 1,003 |
| Jan 28, 2026 | 25.20 | 25.20 | 25.05 | 25.16 | 25.16 | 0.17% | 6,544 |
| Jan 27, 2026 | 25.04 | 25.15 | 25.04 | 25.12 | 25.12 | 1.19% | 3,992 |
| Jan 26, 2026 | 24.60 | 24.86 | 24.60 | 24.83 | 24.83 | 0.79% | 1,565 |
| Jan 23, 2026 | 24.47 | 24.63 | 24.47 | 24.63 | 24.63 | 0.16% | 366 |
| Jan 22, 2026 | 24.73 | 24.73 | 24.59 | 24.59 | 24.59 | 0.27% | 1,951 |
| Jan 21, 2026 | 24.24 | 24.53 | 24.24 | 24.53 | 24.53 | 1.68% | 2,384 |
| Jan 20, 2026 | 24.38 | 24.38 | 24.12 | 24.12 | 24.12 | -1.92% | 7,121 |
| Jan 16, 2026 | 24.81 | 24.81 | 24.54 | 24.59 | 24.59 | -0.07% | 7,190 |
| Jan 15, 2026 | 24.85 | 24.85 | 24.61 | 24.61 | 24.61 | 0.59% | 889 |