Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF (QQQG)
NASDAQ: QQQG · Real-Time Price · USD
24.05
-0.21 (-0.85%)
Oct 7, 2025, 2:59 PM EDT - Market open
QQQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.35 | 24.35 | 24.20 | 24.20 | - | -0.26% | 526 |
| Oct 6, 2025 | 24.30 | 24.38 | 24.25 | 24.26 | 24.26 | 0.32% | 1,543 |
| Oct 3, 2025 | 24.31 | 24.31 | 24.18 | 24.18 | 24.18 | -0.64% | 349 |
| Oct 2, 2025 | 24.39 | 24.39 | 24.21 | 24.34 | 24.34 | 0.41% | 907 |
| Oct 1, 2025 | 24.07 | 24.24 | 24.07 | 24.24 | 24.24 | 0.33% | 1,362 |
| Sep 30, 2025 | 24.05 | 24.16 | 24.00 | 24.16 | 24.16 | 0.16% | 890 |
| Sep 29, 2025 | 24.16 | 24.22 | 24.08 | 24.12 | 24.12 | 0.74% | 3,066 |
| Sep 26, 2025 | 23.68 | 23.94 | 23.67 | 23.94 | 23.94 | 1.09% | 3,805 |
| Sep 25, 2025 | 23.50 | 23.74 | 23.50 | 23.68 | 23.68 | -0.22% | 986 |
| Sep 24, 2025 | 24.09 | 24.09 | 23.72 | 23.74 | 23.74 | -1.17% | 1,329 |
| Sep 23, 2025 | 24.10 | 24.10 | 23.99 | 24.02 | 24.02 | -0.31% | 1,977 |
| Sep 22, 2025 | 23.96 | 24.12 | 23.96 | 24.09 | 24.09 | 0.21% | 1,297 |
| Sep 19, 2025 | 23.82 | 24.04 | 23.82 | 24.04 | 24.04 | 0.76% | 3,988 |
| Sep 18, 2025 | 23.88 | 23.92 | 23.83 | 23.86 | 23.86 | 2.16% | 2,418 |
| Sep 17, 2025 | 23.40 | 23.41 | 23.29 | 23.35 | 23.35 | 0.04% | 2,119 |
| Sep 16, 2025 | 23.41 | 23.41 | 23.27 | 23.34 | 23.34 | -0.03% | 1,306 |
| Sep 15, 2025 | 23.29 | 23.35 | 23.28 | 23.35 | 23.35 | 0.46% | 3,486 |
| Sep 12, 2025 | 23.31 | 23.31 | 23.25 | 23.25 | 23.25 | -0.24% | 662 |
| Sep 11, 2025 | 23.18 | 23.32 | 23.18 | 23.30 | 23.30 | 1.11% | 4,392 |
| Sep 10, 2025 | 23.13 | 23.16 | 23.03 | 23.05 | 23.05 | -0.80% | 3,239 |
| Sep 9, 2025 | 23.12 | 23.23 | 23.12 | 23.23 | 23.23 | 0.45% | 14,332 |
| Sep 8, 2025 | 23.13 | 23.13 | 23.12 | 23.13 | 23.13 | 1.18% | 734 |
| Sep 5, 2025 | 23.08 | 23.08 | 22.70 | 22.86 | 22.86 | 0.21% | 6,559 |
| Sep 4, 2025 | 22.69 | 22.81 | 22.66 | 22.81 | 22.81 | 0.67% | 4,640 |
| Sep 3, 2025 | 22.66 | 22.74 | 22.53 | 22.66 | 22.65 | -0.02% | 8,934 |
| Sep 2, 2025 | 22.56 | 22.66 | 22.56 | 22.66 | 22.66 | -1.01% | 1,321 |
| Aug 29, 2025 | 22.88 | 22.93 | 22.88 | 22.90 | 22.89 | -1.25% | 1,467 |
| Aug 28, 2025 | 23.03 | 23.18 | 23.03 | 23.18 | 23.18 | 0.94% | 11,079 |
| Aug 27, 2025 | 22.89 | 22.97 | 22.89 | 22.97 | 22.97 | 0.24% | 3,237 |
| Aug 26, 2025 | 22.90 | 22.91 | 22.90 | 22.91 | 22.91 | 0.43% | 138 |
| Aug 25, 2025 | 22.83 | 22.90 | 22.80 | 22.82 | 22.81 | -0.37% | 6,380 |
| Aug 22, 2025 | 22.68 | 23.05 | 22.68 | 22.90 | 22.90 | 0.98% | 4,326 |
| Aug 21, 2025 | 22.74 | 22.74 | 22.67 | 22.68 | 22.67 | -0.36% | 866 |
| Aug 20, 2025 | 22.73 | 22.76 | 22.60 | 22.76 | 22.75 | -0.08% | 662 |
| Aug 19, 2025 | 22.90 | 22.90 | 22.78 | 22.78 | 22.77 | -1.62% | 1,440 |
| Aug 18, 2025 | 23.12 | 24.34 | 23.09 | 23.15 | 23.15 | 0.11% | 8,462 |
| Aug 15, 2025 | 23.06 | 23.16 | 23.06 | 23.13 | 23.12 | -0.40% | 611 |
| Aug 14, 2025 | 23.26 | 23.29 | 23.18 | 23.22 | 23.22 | -0.64% | 1,830 |
| Aug 13, 2025 | 23.50 | 23.50 | 23.32 | 23.37 | 23.37 | 0.06% | 6,676 |
| Aug 12, 2025 | 23.17 | 23.36 | 23.09 | 23.36 | 23.35 | 1.30% | 7,043 |
| Aug 11, 2025 | 23.23 | 23.32 | 23.06 | 23.06 | 23.05 | -0.65% | 484 |
| Aug 8, 2025 | 23.20 | 23.21 | 23.20 | 23.21 | 23.20 | 0.97% | 1,291 |
| Aug 7, 2025 | 23.17 | 23.17 | 22.89 | 22.99 | 22.98 | -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 | 22.93 | -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 | 22.69 | -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 | 23.29 | -0.03% | 12,168 |