Skip to main content
Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF (QQQG)
NASDAQ: QQQG · Real-Time Price · USD
23.29
+0.36 (1.58%)
Mar 9, 2026, 3:30 PM EDT - Market open

QQQG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.6922.6922.6922.69--1.03%136
Mar 6, 202622.9023.1522.9022.9322.93-1.57%1,680
Mar 5, 202623.5623.5623.2923.2923.29-0.64%448
Mar 4, 202623.1123.4923.1023.4423.442.00%2,083
Mar 3, 202622.8123.1422.7422.9922.99-1.99%15,078
Mar 2, 202623.1523.4523.1523.4523.45-0.52%1,983
Feb 27, 202623.4923.5823.4723.5823.58-0.30%2,010
Feb 26, 202623.4223.6523.4223.6523.65-0.71%1,723
Feb 25, 202623.7223.8123.7223.8123.812.22%576
Feb 24, 202623.0023.3123.0023.3023.300.99%1,068
Feb 23, 202623.0723.0723.0723.0723.07-2.17%164
Feb 20, 202623.5123.5823.5123.5823.580.54%2,109
Feb 19, 202623.4023.4523.4023.4523.45-0.54%612
Feb 18, 202623.6523.6823.5223.5823.581.20%7,251
Feb 17, 202623.3023.3223.2723.3023.30-0.45%1,154
Feb 13, 202623.5223.5223.4123.4123.411.59%343
Feb 12, 202623.1123.1323.0423.0423.04-3.27%1,541
Feb 11, 202623.8523.8523.6823.8223.820.47%1,803
Feb 10, 202623.8923.8923.7123.7123.71-0.22%1,528
Feb 9, 202623.5323.7623.5323.7623.761.22%864
Feb 6, 202623.2023.4723.2023.4723.473.86%965
Feb 5, 202622.8222.8822.5422.6022.60-1.34%5,895
Feb 4, 202622.8922.9122.7322.9122.91-2.92%1,138
Feb 3, 202624.4524.4523.4623.6023.60-2.81%2,473
Feb 2, 202624.2124.3724.2124.2824.280.38%9,101
Jan 30, 202624.5924.5924.1924.1924.19-3.16%2,153
Jan 29, 202624.6624.9824.4924.9824.98-0.74%1,003
Jan 28, 202625.2025.2025.0525.1625.160.17%6,544
Jan 27, 202625.0425.1525.0425.1225.121.19%3,992
Jan 26, 202624.6024.8624.6024.8324.830.79%1,565
Jan 23, 202624.4724.6324.4724.6324.630.16%366
Jan 22, 202624.7324.7324.5924.5924.590.27%1,951
Jan 21, 202624.2424.5324.2424.5324.531.68%2,384
Jan 20, 202624.3824.3824.1224.1224.12-1.92%7,121
Jan 16, 202624.8124.8124.5424.5924.59-0.07%7,190
Jan 15, 202624.8524.8524.6124.6124.610.59%889
Jan 14, 202624.7124.7124.2624.4724.47-1.58%1,382
Jan 13, 202624.9924.9924.8624.8624.86-0.30%15,607
Jan 12, 202624.7924.9624.7924.9424.940.15%7,590
Jan 9, 202624.7224.9224.6024.9024.901.40%10,657
Jan 8, 202624.5424.5624.4824.5524.55-1.37%22,310
Jan 7, 202624.7724.9524.7724.8924.890.18%2,303
Jan 6, 202624.6424.8524.6424.8524.851.55%934
Jan 5, 202624.5224.6324.4624.4724.471.03%16,939
Jan 2, 202624.3924.3924.0624.2224.220.14%2,056
Dec 31, 202524.3224.3524.1924.1924.19-1.03%13,003
Dec 30, 202524.4824.5224.4424.4424.44-0.40%6,260
Dec 29, 202524.4824.5424.4524.5424.53-0.60%4,382
Dec 26, 202524.7524.7524.6424.6924.68-0.03%742
Dec 24, 202524.6324.6924.6324.6924.690.13%451
Dec 23, 202524.4824.6624.4824.6624.650.14%12,923
Dec 22, 202524.6124.6324.6124.6324.620.90%880
Dec 19, 202524.4324.4324.4124.4124.401.66%381
Dec 18, 202524.0024.1024.0024.0124.001.75%2,209
Dec 17, 202524.0824.0823.6023.6023.59-2.18%915
Dec 16, 202524.0524.1224.0024.1224.11-0.02%2,267
Dec 15, 202524.4024.4024.1324.1324.12-0.29%762
Dec 12, 202524.5524.5524.2024.2024.19-2.61%1,856
Dec 11, 202524.5024.8524.5024.8524.84-0.29%6,610
Dec 10, 202524.6924.9724.6824.9224.910.66%3,104
Dec 9, 202524.6924.7824.6924.7524.750.20%5,633
Dec 8, 202524.8424.8424.7024.7024.70-0.24%2,228
Dec 5, 202524.7924.7924.7624.7624.760.60%2,158
Dec 4, 202524.6324.6324.5924.6224.61-0.11%1,525
Dec 3, 202524.6124.6424.6024.6424.641.15%1,006
Dec 2, 202524.3424.3924.3424.3624.361.13%1,817
Dec 1, 202524.0324.2224.0324.0924.08-0.31%4,478
Nov 28, 202524.0724.1724.0424.1724.160.75%1,651
Nov 26, 202523.9224.0523.9223.9823.980.73%9,844
Nov 25, 202523.8123.8123.8123.8123.800.86%98
Nov 24, 202523.5323.6123.5323.6123.602.92%630
Nov 21, 202522.7922.9522.6322.9422.930.80%1,688
Nov 20, 202523.7823.7822.7622.7622.75-2.79%7,435
Nov 19, 202523.3723.4123.3523.4123.400.30%772
Nov 18, 202523.3723.4623.3423.3423.33-0.52%1,051
Nov 17, 202523.6823.6923.3923.4623.46-1.08%15,802
Nov 14, 202523.7823.8323.7223.7223.71-0.09%940
Nov 13, 202523.7423.7423.7423.7423.73-1.80%204
Nov 12, 202524.1724.1724.1724.1724.17-0.41%60
Nov 11, 202524.1624.2724.1624.2724.27-0.58%531
Nov 10, 202524.1624.4224.1624.4224.412.14%1,138
Nov 7, 202523.7023.9023.6323.9023.900.03%774
Nov 6, 202524.3424.3423.8123.9023.89-2.21%2,476
Nov 5, 202524.3324.5124.3324.4324.430.20%2,464
Nov 4, 202524.4824.6624.3924.3924.38-2.03%3,633
Nov 3, 202525.0425.0424.8224.8924.880.52%2,432
Oct 31, 202524.8125.0724.6624.7624.760.54%5,483
Oct 30, 202524.7624.8424.6324.6324.62-0.86%2,099
Oct 29, 202524.8924.8924.8024.8424.84-0.13%1,778
Oct 28, 202524.8124.9024.8124.8824.870.10%1,273
Oct 27, 202524.8224.8624.8124.8524.841.54%2,292
Oct 24, 202524.4524.5424.4524.4724.470.94%2,766
Oct 23, 202523.9824.2523.9824.2524.241.25%2,639
Oct 22, 202524.2224.2223.8023.9523.94-1.32%739
Oct 21, 202524.1124.2724.1124.2724.260.29%465
Oct 20, 202524.1124.2024.1124.2024.191.26%1,942
Oct 17, 202523.9023.9023.9023.9023.890.65%99
Oct 16, 202524.0124.0123.6123.7423.73-0.47%953
Oct 15, 202524.0824.0823.8523.8523.850.12%1,145
Oct 14, 202523.6823.9923.6823.8223.82-0.57%2,330