Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF (QQQG)
NASDAQ: QQQG · Real-Time Price · USD
28.95
+0.67 (2.36%)
At close: May 8, 2026, 4:00 PM EDT
29.02
+0.07 (0.25%)
After-hours: May 8, 2026, 5:17 PM EDT
QQQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 28.76 | 28.95 | 28.76 | 28.95 | 28.95 | 2.36% | 4,291 |
| May 7, 2026 | 28.45 | 28.52 | 28.14 | 28.28 | 28.28 | -0.24% | 16,844 |
| May 6, 2026 | 27.96 | 28.35 | 27.96 | 28.35 | 28.35 | 2.26% | 5,920 |
| May 5, 2026 | 27.54 | 27.79 | 27.54 | 27.72 | 27.72 | 1.90% | 4,886 |
| May 4, 2026 | 27.23 | 27.33 | 27.13 | 27.20 | 27.20 | 0.04% | 2,711 |
| May 1, 2026 | 27.11 | 27.19 | 26.97 | 27.19 | 27.19 | 1.18% | 3,237 |
| Apr 30, 2026 | 26.48 | 26.87 | 26.47 | 26.87 | 26.87 | 2.12% | 2,173 |
| Apr 29, 2026 | 26.29 | 26.32 | 26.22 | 26.32 | 26.32 | 1.31% | 5,658 |
| Apr 28, 2026 | 25.99 | 25.99 | 25.81 | 25.98 | 25.98 | -1.88% | 4,062 |
| Apr 27, 2026 | 26.48 | 26.48 | 26.41 | 26.47 | 26.47 | -0.68% | 2,646 |
| Apr 24, 2026 | 26.41 | 26.68 | 26.41 | 26.66 | 26.65 | 1.81% | 5,702 |
| Apr 23, 2026 | 26.23 | 26.37 | 26.00 | 26.18 | 26.18 | -0.51% | 5,328 |
| Apr 22, 2026 | 26.09 | 26.32 | 26.09 | 26.32 | 26.32 | 1.92% | 4,926 |
| Apr 21, 2026 | 25.89 | 25.99 | 25.82 | 25.82 | 25.82 | 0.23% | 3,564 |
| Apr 20, 2026 | 25.66 | 25.77 | 25.62 | 25.76 | 25.76 | 0.32% | 2,947 |
| Apr 17, 2026 | 25.50 | 25.69 | 25.50 | 25.68 | 25.68 | 1.74% | 4,552 |
| Apr 16, 2026 | 25.14 | 25.27 | 25.12 | 25.24 | 25.24 | 0.51% | 1,763 |
| Apr 15, 2026 | 24.82 | 25.11 | 24.79 | 25.11 | 25.11 | 0.79% | 4,241 |
| Apr 14, 2026 | 24.80 | 24.91 | 24.63 | 24.91 | 24.91 | 1.35% | 5,365 |
| Apr 13, 2026 | 24.39 | 24.58 | 24.39 | 24.58 | 24.58 | 1.72% | 14,819 |
| Apr 10, 2026 | 24.17 | 24.20 | 24.17 | 24.17 | 24.17 | -0.21% | 1,215 |
| Apr 9, 2026 | 24.20 | 24.24 | 24.14 | 24.22 | 24.22 | 0.04% | 1,476 |
| Apr 8, 2026 | 24.27 | 24.38 | 24.21 | 24.21 | 24.21 | 3.54% | 7,243 |
| Apr 7, 2026 | 23.10 | 23.38 | 23.10 | 23.38 | 23.38 | 0.57% | 192 |
| Apr 6, 2026 | 23.12 | 23.25 | 23.12 | 23.25 | 23.24 | 1.26% | 602 |
| Apr 2, 2026 | 22.59 | 22.96 | 22.59 | 22.96 | 22.96 | 0.05% | 3,241 |
| Apr 1, 2026 | 22.82 | 23.04 | 22.82 | 22.94 | 22.94 | 1.72% | 2,932 |
| Mar 31, 2026 | 22.18 | 22.56 | 22.09 | 22.56 | 22.56 | 3.98% | 719 |
| Mar 30, 2026 | 21.84 | 21.84 | 21.58 | 21.69 | 21.69 | -1.46% | 2,138 |
| 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 |