Skip to main content
Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF (QQQG)
NASDAQ: QQQG · Real-Time Price · USD
25.98
-0.49 (-1.87%)
Apr 28, 2026, 4:00 PM EDT - Market closed

QQQG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202626.4126.6826.4126.6626.651.81%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, 202625.8925.9925.8225.8225.820.23%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, 202624.8024.9124.6324.9124.911.35%5,365
Apr 13, 202624.3924.5824.3924.5824.581.72%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, 202622.1622.2522.0122.0122.01-1.99%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, 202623.0823.2423.0323.1523.15-0.37%2,371
Mar 23, 202623.2923.2923.2423.2423.241.07%693
Mar 20, 202623.1823.1822.9922.9922.99-1.80%2,627
Mar 19, 202622.9823.4122.9823.4123.410.97%1,595
Mar 18, 202623.4823.4823.1923.1923.19-1.19%301
Mar 17, 202623.4723.4723.4723.4723.471.45%137
Mar 16, 202623.0723.1323.0723.1323.131.52%1,720
Mar 13, 202622.8622.8622.7922.7922.790.13%512
Mar 12, 202622.9922.9922.7622.7622.75-2.36%1,251
Mar 11, 202623.3823.3823.3123.3123.310.07%12,773
Mar 10, 202623.4823.5423.2923.2923.29-0.42%699
Mar 9, 202622.6923.3922.6923.3923.392.01%3,024
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