Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF (QQQG)
NASDAQ: QQQG · Real-Time Price · USD
21.98
+0.45 (2.11%)
At close: May 13, 2025, 4:00 PM
21.98
0.00 (0.00%)
After-hours: May 13, 2025, 4:15 PM EDT
QQQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 21.87 | 22.07 | 21.87 | 22.07 | - | 2.51% | 957 |
| 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 | 20.78 | -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 | 20.79 | 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 | 19.82 | 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 | 18.63 | 0.11% | 153 |
| Apr 16, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -2.52% | 371 |
| Apr 15, 2025 | 18.90 | 19.16 | 18.90 | 19.09 | 19.09 | 1.26% | 3,343 |
| Apr 14, 2025 | 18.77 | 18.85 | 18.77 | 18.85 | 18.85 | 0.54% | 1,350 |
| Apr 11, 2025 | 18.57 | 18.75 | 18.57 | 18.75 | 18.75 | 1.41% | 305 |
| Apr 10, 2025 | 18.74 | 18.75 | 18.27 | 18.49 | 18.49 | -4.21% | 10,479 |
| Apr 9, 2025 | 17.45 | 19.30 | 17.20 | 19.30 | 19.30 | 12.07% | 6,662 |
| Apr 8, 2025 | 18.11 | 18.19 | 17.15 | 17.22 | 17.22 | -1.30% | 3,577 |
| Apr 7, 2025 | 17.57 | 17.76 | 17.20 | 17.45 | 17.45 | 0.46% | 3,897 |
| Apr 4, 2025 | 18.00 | 18.00 | 17.37 | 17.37 | 17.37 | -6.80% | 2,349 |
| Apr 3, 2025 | 19.00 | 19.00 | 18.64 | 18.64 | 18.64 | -5.58% | 3,130 |
| Apr 2, 2025 | 19.54 | 19.85 | 19.54 | 19.74 | 19.74 | 1.23% | 1,690 |
| Apr 1, 2025 | 19.17 | 19.50 | 19.17 | 19.50 | 19.50 | 0.83% | 151 |
| Mar 31, 2025 | 19.15 | 19.34 | 18.97 | 19.34 | 19.34 | -0.50% | 3,739 |
| Mar 28, 2025 | 19.61 | 19.61 | 19.37 | 19.44 | 19.44 | -2.12% | 2,612 |
| Mar 27, 2025 | 20.08 | 20.19 | 19.86 | 19.86 | 19.86 | -1.76% | 5,876 |
| Mar 26, 2025 | 20.38 | 20.39 | 20.21 | 20.22 | 20.22 | -1.67% | 1,054 |
| Mar 25, 2025 | 20.57 | 20.57 | 20.55 | 20.56 | 20.56 | 0.64% | 745 |
| Mar 24, 2025 | 20.34 | 20.43 | 20.33 | 20.43 | 20.43 | 2.45% | 6,258 |
| Mar 21, 2025 | 19.59 | 19.94 | 19.52 | 19.94 | 19.94 | 0.17% | 1,094 |
| Mar 20, 2025 | 19.85 | 20.08 | 19.80 | 19.91 | 19.91 | -0.20% | 2,505 |
| Mar 19, 2025 | 19.88 | 19.95 | 19.84 | 19.95 | 19.95 | 1.45% | 864 |
| Mar 18, 2025 | 19.64 | 19.69 | 19.60 | 19.66 | 19.66 | -1.65% | 911 |
| Mar 17, 2025 | 19.86 | 20.12 | 19.80 | 19.99 | 19.99 | 1.62% | 3,651 |
| Mar 14, 2025 | 19.48 | 19.67 | 19.48 | 19.67 | 19.67 | 3.21% | 875 |
| Mar 13, 2025 | 19.38 | 19.38 | 19.06 | 19.06 | 19.06 | -2.52% | 2,343 |
| Mar 12, 2025 | 19.71 | 19.71 | 19.55 | 19.55 | 19.55 | 1.01% | 1,024 |
| Mar 11, 2025 | 19.39 | 19.65 | 19.25 | 19.36 | 19.36 | 0.46% | 1,818 |
| Mar 10, 2025 | 19.52 | 19.58 | 19.27 | 19.27 | 19.27 | -4.41% | 7,185 |
| Mar 7, 2025 | 20.16 | 20.18 | 19.83 | 20.16 | 20.16 | 1.05% | 919 |
| Mar 6, 2025 | 20.55 | 20.59 | 19.95 | 19.95 | 19.95 | -4.22% | 2,173 |
| Mar 5, 2025 | 20.59 | 20.91 | 20.49 | 20.83 | 20.83 | 0.61% | 475 |
| Mar 4, 2025 | 20.56 | 21.01 | 20.56 | 20.70 | 20.70 | -0.05% | 941 |