Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF (QQQG)
NASDAQ: QQQG · Real-Time Price · USD
23.90
-0.54 (-2.19%)
Nov 6, 2025, 4:00 PM EST - Market closed
QQQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 24.34 | 24.34 | 23.81 | 23.90 | 23.90 | -2.21% | 2,476 |
| Nov 5, 2025 | 24.33 | 24.51 | 24.33 | 24.43 | 24.43 | 0.20% | 2,464 |
| Nov 4, 2025 | 24.48 | 24.66 | 24.39 | 24.39 | 24.39 | -2.03% | 3,633 |
| Nov 3, 2025 | 25.04 | 25.04 | 24.82 | 24.89 | 24.89 | 0.52% | 2,432 |
| Oct 31, 2025 | 24.81 | 25.07 | 24.66 | 24.76 | 24.76 | 0.54% | 5,483 |
| Oct 30, 2025 | 24.76 | 24.84 | 24.63 | 24.63 | 24.63 | -0.86% | 2,099 |
| Oct 29, 2025 | 24.89 | 24.89 | 24.80 | 24.84 | 24.84 | -0.13% | 1,778 |
| Oct 28, 2025 | 24.81 | 24.90 | 24.81 | 24.88 | 24.88 | 0.10% | 1,273 |
| Oct 27, 2025 | 24.82 | 24.86 | 24.81 | 24.85 | 24.85 | 1.54% | 2,292 |
| Oct 24, 2025 | 24.45 | 24.54 | 24.45 | 24.47 | 24.47 | 0.94% | 2,766 |
| Oct 23, 2025 | 23.98 | 24.25 | 23.98 | 24.25 | 24.25 | 1.25% | 2,639 |
| Oct 22, 2025 | 24.22 | 24.22 | 23.80 | 23.95 | 23.95 | -1.32% | 739 |
| Oct 21, 2025 | 24.11 | 24.27 | 24.11 | 24.27 | 24.27 | 0.29% | 465 |
| Oct 20, 2025 | 24.11 | 24.20 | 24.11 | 24.20 | 24.20 | 1.26% | 1,942 |
| Oct 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.65% | 99 |
| Oct 16, 2025 | 24.01 | 24.01 | 23.61 | 23.74 | 23.74 | -0.47% | 953 |
| Oct 15, 2025 | 24.08 | 24.08 | 23.85 | 23.85 | 23.85 | 0.12% | 1,145 |
| Oct 14, 2025 | 23.68 | 23.99 | 23.68 | 23.82 | 23.82 | -0.57% | 2,330 |
| Oct 13, 2025 | 23.78 | 23.96 | 23.78 | 23.96 | 23.96 | 2.05% | 902 |
| Oct 10, 2025 | 23.75 | 23.75 | 23.48 | 23.48 | 23.48 | -3.33% | 1,255 |
| Oct 9, 2025 | 24.22 | 24.29 | 24.22 | 24.29 | 24.29 | -0.28% | 428 |
| Oct 8, 2025 | 24.17 | 24.36 | 24.17 | 24.36 | 24.36 | 1.35% | 2,153 |
| Oct 7, 2025 | 24.35 | 24.35 | 24.02 | 24.03 | 24.03 | -0.94% | 1,039 |
| 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 |