Skip to main content
Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF (QQQG)
NASDAQ: QQQG · Real-Time Price · USD
24.76
+0.15 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
24.76
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

QQQG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7924.7924.7624.7924.790.71%2,158
Dec 4, 202524.6324.6324.5924.6224.62-0.11%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, 202524.0324.2224.0324.0924.09-0.31%4,478
Nov 28, 202524.0724.1724.0424.1724.170.75%1,651
Nov 26, 202523.9224.0523.9223.9823.980.73%9,844
Nov 25, 202523.8123.8123.8123.8123.810.86%98
Nov 24, 202523.5323.6123.5323.6123.612.92%630
Nov 21, 202522.7922.9522.6322.9422.940.80%1,688
Nov 20, 202523.7823.7822.7622.7622.76-2.79%7,435
Nov 19, 202523.3723.4123.3523.4123.410.30%772
Nov 18, 202523.3723.4623.3423.3423.34-0.52%1,051
Nov 17, 202523.6823.6923.3923.4623.46-1.08%15,802
Nov 14, 202523.7823.8323.7223.7223.72-0.09%940
Nov 13, 202523.7423.7423.7423.7423.74-1.80%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, 202524.1624.4224.1624.4224.422.14%1,138
Nov 7, 202523.7023.9023.6323.9023.900.03%774
Nov 6, 202524.3424.3423.8123.9023.90-2.21%2,476
Nov 5, 202524.3324.5124.3324.4324.430.20%2,464
Nov 4, 202524.4824.6624.3924.3924.39-2.03%3,633
Nov 3, 202525.0425.0424.8224.8924.890.52%2,432
Oct 31, 202524.8125.0724.6624.7624.760.54%5,483
Oct 30, 202524.7624.8424.6324.6324.63-0.86%2,099
Oct 29, 202524.8924.8924.8024.8424.84-0.13%1,778
Oct 28, 202524.8124.9024.8124.8824.880.10%1,273
Oct 27, 202524.8224.8624.8124.8524.851.54%2,292
Oct 24, 202524.4524.5424.4524.4724.470.94%2,766
Oct 23, 202523.9824.2523.9824.2524.251.25%2,639
Oct 22, 202524.2224.2223.8023.9523.95-1.32%739
Oct 21, 202524.1124.2724.1124.2724.260.29%465
Oct 20, 202524.1124.2024.1124.2024.201.26%1,942
Oct 17, 202523.9023.9023.9023.9023.890.65%99
Oct 16, 202524.0124.0123.6123.7423.74-0.47%953
Oct 15, 202524.0824.0823.8523.8523.850.12%1,145
Oct 14, 202523.6823.9923.6823.8223.82-0.57%2,330
Oct 13, 202523.7823.9623.7823.9623.962.05%902
Oct 10, 202523.7523.7523.4823.4823.48-3.33%1,255
Oct 9, 202524.2224.2924.2224.2924.29-0.28%428
Oct 8, 202524.1724.3624.1724.3624.361.35%2,153
Oct 7, 202524.3524.3524.0224.0324.03-0.94%1,039
Oct 6, 202524.3024.3824.2524.2624.260.32%1,543
Oct 3, 202524.3124.3124.1824.1824.18-0.64%349
Oct 2, 202524.3924.3924.2124.3424.340.41%907
Oct 1, 202524.0724.2424.0724.2424.240.33%1,362
Sep 30, 202524.0524.1624.0024.1624.160.16%890
Sep 29, 202524.1624.2224.0824.1224.120.74%3,066
Sep 26, 202523.6823.9423.6723.9423.941.09%3,805
Sep 25, 202523.5023.7423.5023.6823.68-0.22%986
Sep 24, 202524.0924.0923.7223.7423.73-1.17%1,329
Sep 23, 202524.1024.1023.9924.0224.02-0.31%1,977
Sep 22, 202523.9624.1223.9624.0924.090.21%1,297
Sep 19, 202523.8224.0423.8224.0424.040.76%3,988
Sep 18, 202523.8823.9223.8323.8623.862.16%2,418
Sep 17, 202523.4023.4123.2923.3523.350.04%2,119
Sep 16, 202523.4123.4123.2723.3423.34-0.03%1,306
Sep 15, 202523.2923.3523.2823.3523.350.46%3,486
Sep 12, 202523.3123.3123.2523.2523.25-0.24%662
Sep 11, 202523.1823.3223.1823.3023.301.11%4,392
Sep 10, 202523.1323.1623.0323.0523.05-0.80%3,239
Sep 9, 202523.1223.2323.1223.2323.230.45%14,332
Sep 8, 202523.1323.1323.1223.1323.131.18%734
Sep 5, 202523.0823.0822.7022.8622.860.21%6,559
Sep 4, 202522.6922.8122.6622.8122.810.67%4,640
Sep 3, 202522.6622.7422.5322.6622.65-0.02%8,934
Sep 2, 202522.5622.6622.5622.6622.66-1.01%1,321
Aug 29, 202522.8822.9322.8822.9022.89-1.25%1,467
Aug 28, 202523.0323.1823.0323.1823.180.94%11,079
Aug 27, 202522.8922.9722.8922.9722.960.24%3,237
Aug 26, 202522.9022.9122.9022.9122.910.43%138
Aug 25, 202522.8322.9022.8022.8222.81-0.37%6,380
Aug 22, 202522.6823.0522.6822.9022.890.98%4,326
Aug 21, 202522.7422.7422.6722.6822.67-0.36%866
Aug 20, 202522.7322.7622.6022.7622.75-0.08%662
Aug 19, 202522.9022.9022.7822.7822.77-1.62%1,440
Aug 18, 202523.1224.3423.0923.1523.150.11%8,462
Aug 15, 202523.0623.1623.0623.1323.12-0.40%611
Aug 14, 202523.2623.2923.1823.2223.22-0.64%1,830
Aug 13, 202523.5023.5023.3223.3723.370.06%6,676
Aug 12, 202523.1723.3623.0923.3623.351.30%7,043
Aug 11, 202523.2323.3223.0623.0623.05-0.65%484
Aug 8, 202523.2023.2123.2023.2123.200.97%1,291
Aug 7, 202523.1723.1722.8922.9922.98-0.58%4,645
Aug 6, 202523.0523.1623.0323.1223.120.81%5,459
Aug 5, 202523.2523.2522.9422.9422.93-1.11%3,398
Aug 4, 202523.0823.1923.0523.1923.192.19%2,099
Aug 1, 202522.6522.7022.5022.7022.69-1.27%1,896
Jul 31, 202523.3223.3522.9922.9922.98-1.29%3,735
Jul 30, 202523.2923.3423.2023.2923.28-0.03%4,693
Jul 29, 202523.3223.3423.3023.3023.29-0.03%12,168
Jul 28, 202523.3223.3423.2923.3023.300.22%4,607
Jul 25, 202523.1923.3123.1923.2523.250.69%9,283
Jul 24, 202523.0623.1423.0623.0923.090.06%5,313
Jul 23, 202522.9123.0922.9123.0823.080.48%4,559
Jul 22, 202523.0923.0922.9422.9722.96-0.43%8,813
Jul 21, 202522.9023.1622.9023.0723.070.52%8,377
Jul 18, 202522.9622.9822.9422.9522.94-0.16%2,598
Jul 17, 202522.8623.0022.8622.9922.980.81%1,975