Skip to main content
logo
Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF (QQQG)
NASDAQ: QQQG · Real-Time Price · USD
30.95
+0.25 (0.82%)
At close: May 29, 2026, 4:00 PM EDT
31.57
+0.62 (2.00%)
After-hours: May 29, 2026, 6:45 PM EDT

QQQG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202630.9030.9630.7630.9530.950.84%11,137
May 28, 202630.4030.8530.2030.7030.701.21%16,547
May 27, 202630.5030.5030.2130.3330.33-0.86%11,589
May 26, 202630.3230.7630.2730.5930.592.39%12,432
May 22, 202629.6229.9829.6229.8829.881.31%4,770
May 21, 202629.0429.4929.0329.4929.491.21%5,317
May 20, 202628.7529.1428.7529.1429.141.72%9,199
May 19, 202628.4728.7828.3328.6428.64-0.41%3,305
May 18, 202628.7928.7928.4328.7628.76-0.79%7,693
May 15, 202628.8829.1428.7128.9928.99-0.93%9,031
May 14, 202629.1529.3929.1529.2729.260.55%10,512
May 13, 202628.9529.1128.7729.1129.110.88%2,491
May 12, 202628.9228.9228.3028.8528.85-1.43%7,808
May 11, 202628.8729.3228.8729.2729.271.12%5,803
May 8, 202628.7628.9528.7628.9528.952.37%4,291
May 7, 202628.4528.5228.1428.2828.28-0.24%16,844
May 6, 202627.9628.3527.9628.3528.352.26%5,920
May 5, 202627.5427.7927.5427.7227.721.90%4,886
May 4, 202627.2327.3327.1327.2027.200.03%2,711
May 1, 202627.1127.1926.9727.1927.191.18%3,237
Apr 30, 202626.4826.8726.4726.8726.872.12%2,173
Apr 29, 202626.2926.3226.2226.3226.321.31%5,658
Apr 28, 202625.9925.9925.8125.9825.98-1.88%4,062
Apr 27, 202626.4826.4826.4126.4726.47-0.68%2,646
Apr 24, 202626.4126.6826.4126.6626.651.80%5,702
Apr 23, 202626.2326.3726.0026.1826.18-0.51%5,328
Apr 22, 202626.0926.3226.0926.3226.321.92%4,926
Apr 21, 202625.8925.9925.8225.8225.820.22%3,564
Apr 20, 202625.6625.7725.6225.7625.760.32%2,947
Apr 17, 202625.5025.6925.5025.6825.681.74%4,552
Apr 16, 202625.1425.2725.1225.2425.240.51%1,763
Apr 15, 202624.8225.1124.7925.1125.110.79%4,241
Apr 14, 202624.8024.9124.6324.9124.911.36%5,365
Apr 13, 202624.3924.5824.3924.5824.581.71%14,819
Apr 10, 202624.1724.2024.1724.1724.17-0.21%1,215
Apr 9, 202624.2024.2424.1424.2224.220.04%1,476
Apr 8, 202624.2724.3824.2124.2124.213.54%7,243
Apr 7, 202623.1023.3823.1023.3823.380.57%192
Apr 6, 202623.1223.2523.1223.2523.241.26%602
Apr 2, 202622.5922.9622.5922.9622.960.05%3,241
Apr 1, 202622.8223.0422.8222.9422.941.72%2,932
Mar 31, 202622.1822.5622.0922.5622.563.98%719
Mar 30, 202621.8421.8421.5821.6921.69-1.46%2,138
Mar 27, 202622.1622.2522.0122.0122.01-2.00%6,424
Mar 26, 202622.5722.5722.4622.4622.46-2.93%1,008
Mar 25, 202623.0323.2223.0323.1423.14-0.04%13,158
Mar 24, 202623.0823.2423.0323.1523.15-0.36%2,371
Mar 23, 202623.2923.2923.2423.2423.241.06%693
Mar 20, 202623.1823.1822.9922.9922.99-1.80%2,627
Mar 19, 202622.9823.4122.9823.4123.410.97%1,595