Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF (QQQG)
NASDAQ: QQQG · Real-Time Price · USD
22.75
-0.13 (-0.57%)
Jun 27, 2025, 4:00 PM - Market closed
QQQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 22.13 | 22.14 | 21.98 | 21.98 | 21.98 | -0.70% | 253 |
| May 27, 2025 | 21.93 | 22.14 | 21.93 | 22.14 | 22.13 | 2.20% | 2,717 |
| May 23, 2025 | 21.61 | 21.72 | 21.60 | 21.66 | 21.66 | -0.46% | 5,210 |
| May 22, 2025 | 21.91 | 21.91 | 21.76 | 21.76 | 21.76 | -0.14% | 5,902 |
| May 21, 2025 | 21.87 | 22.03 | 21.75 | 21.79 | 21.79 | -1.27% | 2,222 |
| May 20, 2025 | 22.09 | 22.09 | 22.07 | 22.07 | 22.07 | -0.59% | 731 |
| May 19, 2025 | 22.06 | 22.20 | 22.06 | 22.20 | 22.20 | 0.18% | 956 |
| May 16, 2025 | 22.08 | 22.16 | 22.07 | 22.16 | 22.16 | 0.45% | 6,284 |
| May 15, 2025 | 22.09 | 22.09 | 22.06 | 22.06 | 22.06 | 0.46% | 355 |
| May 14, 2025 | 21.96 | 21.96 | 21.94 | 21.96 | 21.96 | -0.11% | 840 |
| May 13, 2025 | 21.87 | 22.07 | 21.87 | 21.99 | 21.98 | 2.11% | 5,976 |
| May 12, 2025 | 21.53 | 21.57 | 21.39 | 21.53 | 21.53 | 3.63% | 10,856 |
| May 9, 2025 | 20.79 | 20.82 | 20.71 | 20.78 | 20.77 | -0.41% | 5,776 |
| May 8, 2025 | 20.97 | 20.97 | 20.81 | 20.86 | 20.86 | 1.76% | 1,204 |
| May 7, 2025 | 20.51 | 20.51 | 20.43 | 20.50 | 20.50 | 0.39% | 1,005 |
| May 6, 2025 | 20.45 | 20.45 | 20.38 | 20.42 | 20.42 | -1.73% | 1,444 |
| May 5, 2025 | 20.87 | 20.87 | 20.78 | 20.78 | 20.78 | -0.03% | 1,432 |
| May 2, 2025 | 20.83 | 20.83 | 20.79 | 20.79 | 20.78 | 2.24% | 553 |
| May 1, 2025 | 20.56 | 20.61 | 20.33 | 20.33 | 20.33 | 0.35% | 10,355 |
| Apr 30, 2025 | 19.78 | 20.26 | 19.70 | 20.26 | 20.26 | -0.20% | 1,026 |
| Apr 29, 2025 | 20.18 | 20.30 | 20.11 | 20.30 | 20.30 | 1.20% | 1,785 |
| Apr 28, 2025 | 20.10 | 20.10 | 19.84 | 20.06 | 20.06 | -0.05% | 1,005 |
| Apr 25, 2025 | 19.87 | 20.07 | 19.86 | 20.07 | 20.07 | 1.29% | 7,069 |
| Apr 24, 2025 | 19.28 | 19.82 | 19.28 | 19.82 | 19.81 | 3.65% | 7,687 |
| Apr 23, 2025 | 19.43 | 19.47 | 19.07 | 19.12 | 19.12 | 2.72% | 6,605 |
| Apr 22, 2025 | 18.53 | 18.66 | 18.51 | 18.61 | 18.61 | 2.34% | 2,117 |
| Apr 21, 2025 | 18.14 | 18.18 | 18.12 | 18.18 | 18.18 | -2.38% | 1,913 |
| Apr 17, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.62 | 0.11% | 153 |
| Apr 16, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.60 | -2.52% | 371 |