Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF (QQQG)
NASDAQ: QQQG · Real-Time Price · USD
23.21
+0.23 (0.99%)
Aug 8, 2025, 4:00 PM - Market closed
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.20 | 23.21 | 23.20 | 23.21 | 23.21 | 0.97% | 1,291 |
| Aug 7, 2025 | 23.17 | 23.17 | 22.89 | 22.99 | 22.99 | -0.58% | 4,645 |
| Aug 6, 2025 | 23.05 | 23.16 | 23.03 | 23.12 | 23.12 | 0.81% | 5,459 |
| Aug 5, 2025 | 23.25 | 23.25 | 22.94 | 22.94 | 22.94 | -1.11% | 3,398 |
| Aug 4, 2025 | 23.08 | 23.19 | 23.05 | 23.19 | 23.19 | 2.19% | 2,099 |
| Aug 1, 2025 | 22.65 | 22.70 | 22.50 | 22.70 | 22.70 | -1.27% | 1,896 |
| Jul 31, 2025 | 23.32 | 23.35 | 22.99 | 22.99 | 22.99 | -1.29% | 3,735 |
| Jul 30, 2025 | 23.29 | 23.34 | 23.20 | 23.29 | 23.29 | -0.03% | 4,693 |
| Jul 29, 2025 | 23.32 | 23.34 | 23.30 | 23.30 | 23.30 | -0.03% | 12,168 |
| Jul 28, 2025 | 23.32 | 23.34 | 23.29 | 23.30 | 23.30 | 0.22% | 4,607 |
| Jul 25, 2025 | 23.19 | 23.31 | 23.19 | 23.25 | 23.25 | 0.69% | 9,283 |
| Jul 24, 2025 | 23.06 | 23.14 | 23.06 | 23.09 | 23.09 | 0.06% | 5,313 |
| Jul 23, 2025 | 22.91 | 23.09 | 22.91 | 23.08 | 23.08 | 0.48% | 4,559 |
| Jul 22, 2025 | 23.09 | 23.09 | 22.94 | 22.97 | 22.97 | -0.43% | 8,813 |
| Jul 21, 2025 | 22.90 | 23.16 | 22.90 | 23.07 | 23.07 | 0.52% | 8,377 |
| Jul 18, 2025 | 22.96 | 22.98 | 22.94 | 22.95 | 22.95 | -0.16% | 2,598 |
| Jul 17, 2025 | 22.86 | 23.00 | 22.86 | 22.99 | 22.99 | 0.81% | 1,975 |
| Jul 16, 2025 | 22.67 | 22.80 | 22.60 | 22.80 | 22.80 | 0.22% | 2,665 |
| Jul 15, 2025 | 22.86 | 22.90 | 22.75 | 22.75 | 22.75 | -0.26% | 3,491 |
| Jul 14, 2025 | 22.60 | 22.89 | 22.60 | 22.81 | 22.81 | 0.75% | 3,265 |
| Jul 11, 2025 | 22.80 | 22.80 | 22.64 | 22.64 | 22.64 | -1.07% | 1,736 |
| Jul 10, 2025 | 23.30 | 23.30 | 22.88 | 22.89 | 22.89 | -1.57% | 6,664 |
| Jul 9, 2025 | 23.25 | 23.26 | 23.13 | 23.25 | 23.25 | 0.38% | 6,578 |
| Jul 8, 2025 | 23.18 | 23.18 | 23.08 | 23.16 | 23.16 | 0.11% | 26,246 |
| Jul 7, 2025 | 23.20 | 23.20 | 23.04 | 23.14 | 23.14 | -0.40% | 21,330 |
| Jul 3, 2025 | 23.00 | 23.25 | 23.00 | 23.23 | 23.23 | 1.58% | 20,683 |
| Jul 2, 2025 | 22.87 | 22.90 | 22.81 | 22.87 | 22.87 | -0.03% | 8,558 |
| Jul 1, 2025 | 23.03 | 23.03 | 22.73 | 22.88 | 22.88 | -0.93% | 6,320 |
| Jun 30, 2025 | 22.97 | 23.09 | 22.97 | 23.09 | 23.09 | 1.49% | 7,406 |
| Jun 27, 2025 | 22.83 | 22.97 | 22.75 | 22.75 | 22.75 | -0.57% | 43,360 |
| Jun 26, 2025 | 22.68 | 22.88 | 22.68 | 22.88 | 22.88 | 1.23% | 25,915 |
| Jun 25, 2025 | 22.80 | 22.81 | 22.59 | 22.60 | 22.60 | -0.45% | 5,935 |
| Jun 24, 2025 | 22.58 | 22.71 | 22.55 | 22.71 | 22.71 | 1.64% | 6,295 |
| Jun 23, 2025 | 22.04 | 22.34 | 22.01 | 22.34 | 22.34 | 1.22% | 3,921 |
| Jun 20, 2025 | 22.14 | 22.14 | 22.07 | 22.07 | 22.07 | -0.96% | 2,527 |
| Jun 18, 2025 | 22.39 | 22.46 | 22.29 | 22.29 | 22.29 | -0.69% | 8,527 |
| Jun 17, 2025 | 22.57 | 22.57 | 22.38 | 22.44 | 22.44 | -0.84% | 9,053 |
| Jun 16, 2025 | 22.47 | 22.63 | 22.47 | 22.63 | 22.63 | 1.71% | 1,019 |
| Jun 13, 2025 | 22.48 | 22.50 | 22.25 | 22.25 | 22.25 | -1.45% | 1,352 |
| Jun 12, 2025 | 22.54 | 22.58 | 22.54 | 22.58 | 22.58 | 0.03% | 685 |
| Jun 11, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.31% | 248 |
| Jun 10, 2025 | 22.59 | 22.59 | 22.45 | 22.50 | 22.50 | 0.18% | 714 |
| Jun 9, 2025 | 22.53 | 22.53 | 22.46 | 22.46 | 22.46 | -0.71% | 2,660 |
| Jun 6, 2025 | 22.72 | 22.72 | 22.62 | 22.62 | 22.62 | 0.40% | 6,070 |
| Jun 5, 2025 | 22.74 | 22.74 | 22.53 | 22.53 | 22.53 | 0.27% | 3,690 |
| Jun 4, 2025 | 22.45 | 22.54 | 22.45 | 22.47 | 22.47 | -0.02% | 1,017 |
| Jun 3, 2025 | 22.34 | 22.48 | 22.29 | 22.48 | 22.47 | 0.69% | 3,690 |
| Jun 2, 2025 | 22.07 | 22.32 | 22.07 | 22.32 | 22.32 | 0.90% | 1,492 |
| May 30, 2025 | 21.87 | 22.13 | 21.87 | 22.12 | 22.12 | 1.19% | 1,248 |
| May 29, 2025 | 22.28 | 22.28 | 21.83 | 21.86 | 21.86 | -0.55% | 2,355 |