Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders (QQQG)

QQQG
🏛️ Estados Unidos →
23.94
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 23.68 23.94 23.67 23.94 0.0M
2025-09-25 23.50 23.74 23.50 23.68 0.0M
2025-09-24 24.09 24.09 23.72 23.74 0.0M
2025-09-23 24.10 24.10 23.99 24.02 0.0M
2025-09-22 23.96 24.12 23.96 24.09 0.0M
2025-09-19 23.82 24.04 23.82 24.04 0.0M
2025-09-18 23.88 23.92 23.83 23.86 0.0M
2025-09-17 23.40 23.41 23.29 23.35 0.0M
2025-09-16 23.41 23.41 23.27 23.34 0.0M
2025-09-15 23.29 23.35 23.28 23.35 0.0M
2025-09-12 23.31 23.31 23.25 23.25 0.0M
2025-09-11 23.18 23.32 23.18 23.30 0.0M
2025-09-10 23.13 23.16 23.03 23.05 0.0M
2025-09-09 23.12 23.23 23.12 23.23 0.0M
2025-09-08 23.13 23.13 23.12 23.13 0.0M
2025-09-05 23.08 23.08 22.70 22.86 0.0M
2025-09-04 22.69 22.81 22.66 22.81 0.0M
2025-09-03 22.66 22.74 22.53 22.66 0.0M
2025-09-02 22.56 22.66 22.56 22.66 0.0M
2025-08-29 22.88 22.93 22.88 22.90 0.0M
2025-08-28 23.03 23.18 23.03 23.18 0.0M
2025-08-27 22.89 22.97 22.89 22.97 0.0M
2025-08-26 22.90 22.91 22.90 22.91 0.0M
2025-08-25 22.83 22.90 22.80 22.82 0.0M
2025-08-22 22.68 23.05 22.68 22.90 0.0M
2025-08-21 22.74 22.74 22.67 22.68 0.0M
2025-08-20 22.73 22.76 22.60 22.76 0.0M
2025-08-19 22.90 22.90 22.78 22.78 0.0M
2025-08-18 23.12 24.34 23.09 23.15 0.0M
2025-08-15 23.06 23.16 23.06 23.13 0.0M
2025-08-14 23.26 23.29 23.18 23.22 0.0M
2025-08-13 23.50 23.50 23.32 23.37 0.0M
2025-08-12 23.17 23.36 23.09 23.36 0.0M
2025-08-11 23.23 23.32 23.06 23.06 0.0M
2025-08-08 23.20 23.21 23.20 23.21 0.0M
2025-08-07 23.17 23.17 22.89 22.99 0.0M
2025-08-06 23.05 23.16 23.03 23.12 0.0M
2025-08-05 23.25 23.25 22.94 22.94 0.0M
2025-08-04 23.08 23.19 23.05 23.19 0.0M
2025-08-01 22.65 22.70 22.50 22.70 0.0M
2025-07-31 23.32 23.35 22.99 22.99 0.0M
2025-07-30 23.29 23.34 23.20 23.29 0.0M
2025-07-29 23.32 23.34 23.30 23.30 0.0M
2025-07-28 23.32 23.34 23.29 23.30 0.0M
2025-07-25 23.19 23.31 23.19 23.25 0.0M
2025-07-24 23.06 23.14 23.06 23.09 0.0M
2025-07-23 22.91 23.09 22.91 23.08 0.0M
2025-07-22 23.09 23.09 22.94 22.97 0.0M
2025-07-21 22.90 23.16 22.90 23.07 0.0M
2025-07-18 22.96 22.98 22.94 22.95 0.0M
2025-07-17 22.86 23.00 22.86 22.99 0.0M
2025-07-16 22.67 22.80 22.60 22.80 0.0M
2025-07-15 22.86 22.90 22.75 22.75 0.0M
2025-07-14 22.60 22.89 22.60 22.81 0.0M
2025-07-11 22.80 22.80 22.64 22.64 0.0M
2025-07-10 23.30 23.30 22.88 22.89 0.0M
2025-07-09 23.25 23.26 23.13 23.25 0.0M
2025-07-08 23.18 23.18 23.08 23.16 0.0M
2025-07-07 23.20 23.20 23.04 23.14 0.0M
2025-07-03 23.00 23.25 23.00 23.23 0.0M
2025-07-02 22.87 22.90 22.81 22.87 0.0M
2025-07-01 23.03 23.03 22.73 22.88 0.0M
2025-06-30 22.97 23.09 22.97 23.09 0.0M
2025-06-27 22.83 22.97 22.75 22.75 0.0M
2025-06-26 22.68 22.88 22.68 22.88 0.0M
2025-06-25 22.80 22.81 22.59 22.60 0.0M
2025-06-24 22.58 22.71 22.55 22.71 0.0M
2025-06-23 22.04 22.34 22.01 22.34 0.0M
2025-06-20 22.14 22.14 22.07 22.07 0.0M
2025-06-18 22.39 22.46 22.29 22.29 0.0M
2025-06-17 22.57 22.57 22.38 22.44 0.0M
2025-06-16 22.47 22.63 22.47 22.63 0.0M
2025-06-13 22.48 22.50 22.25 22.25 0.0M
2025-06-12 22.54 22.58 22.54 22.58 0.0M
2025-06-11 22.57 22.57 22.57 22.57 0.0M
2025-06-10 22.59 22.59 22.45 22.50 0.0M
2025-06-09 22.53 22.53 22.46 22.46 0.0M
2025-06-06 22.72 22.72 22.62 22.62 0.0M
2025-06-05 22.74 22.74 22.53 22.53 0.0M
2025-06-04 22.45 22.54 22.45 22.47 0.0M
2025-06-03 22.34 22.48 22.29 22.48 0.0M
2025-06-02 22.07 22.32 22.07 22.32 0.0M
2025-05-30 21.87 22.13 21.87 22.12 0.0M
2025-05-29 22.28 22.28 21.83 21.86 0.0M
2025-05-28 22.13 22.14 21.98 21.98 0.0M
2025-05-27 21.93 22.14 21.93 22.14 0.0M
2025-05-23 21.61 21.72 21.60 21.66 0.0M
2025-05-22 21.91 21.91 21.76 21.76 0.0M
2025-05-21 21.87 22.03 21.75 21.79 0.0M
2025-05-20 22.09 22.09 22.07 22.07 0.0M
2025-05-19 22.06 22.20 22.06 22.20 0.0M
2025-05-16 22.08 22.16 22.07 22.16 0.0M
2025-05-15 22.09 22.09 22.06 22.06 0.0M
2025-05-14 21.96 21.96 21.94 21.96 0.0M
2025-05-13 21.87 22.07 21.87 21.99 0.0M
2025-05-12 21.53 21.57 21.39 21.53 0.0M
2025-05-09 20.79 20.82 20.71 20.78 0.0M
2025-05-08 20.97 20.97 20.81 20.86 0.0M
2025-05-07 20.51 20.51 20.43 20.50 0.0M
2025-05-06 20.45 20.45 20.38 20.42 0.0M
2025-05-05 20.87 20.87 20.78 20.78 0.0M
2025-05-02 20.83 20.83 20.79 20.79 0.0M
2025-05-01 20.56 20.61 20.33 20.33 0.0M
2025-04-30 19.78 20.26 19.70 20.26 0.0M
2025-04-29 20.18 20.30 20.11 20.30 0.0M
2025-04-28 20.10 20.10 19.84 20.06 0.0M
2025-04-25 19.87 20.07 19.86 20.07 0.0M
2025-04-24 19.28 19.81 19.28 19.81 0.0M
2025-04-23 19.43 19.47 19.07 19.12 0.0M
2025-04-22 18.53 18.66 18.51 18.61 0.0M
2025-04-21 18.14 18.18 18.12 18.18 0.0M
2025-04-17 18.63 18.63 18.63 18.63 0.0M
2025-04-16 18.61 18.61 18.61 18.61 0.0M
2025-04-15 18.90 19.16 18.90 19.09 0.0M
2025-04-14 18.77 18.85 18.77 18.85 0.0M
2025-04-11 18.57 18.75 18.57 18.75 0.0M
2025-04-10 18.74 18.75 18.27 18.49 0.0M
2025-04-09 17.45 19.30 17.20 19.30 0.0M
2025-04-08 18.11 18.19 17.15 17.22 0.0M
2025-04-07 17.57 17.76 17.20 17.45 0.0M
2025-04-04 18.00 18.00 17.37 17.37 0.0M
2025-04-03 19.00 19.00 18.64 18.64 0.0M
2025-04-02 19.54 19.85 19.54 19.74 0.0M
2025-04-01 19.17 19.50 19.17 19.50 0.0M
2025-03-31 19.15 19.34 18.97 19.34 0.0M
2025-03-28 19.61 19.61 19.37 19.44 0.0M
2025-03-27 20.08 20.19 19.86 19.86 0.0M
2025-03-26 20.38 20.39 20.21 20.22 0.0M
2025-03-25 20.57 20.57 20.55 20.56 0.0M
2025-03-24 20.34 20.43 20.33 20.43 0.0M
2025-03-21 19.59 19.94 19.52 19.94 0.0M
2025-03-20 19.85 20.08 19.79 19.91 0.0M
2025-03-19 19.88 19.95 19.84 19.95 0.0M
2025-03-18 19.64 19.69 19.60 19.66 0.0M
2025-03-17 19.86 20.12 19.80 19.99 0.0M
2025-03-14 19.48 19.67 19.48 19.67 0.0M
2025-03-13 19.38 19.38 19.06 19.06 0.0M
2025-03-12 19.71 19.71 19.55 19.55 0.0M
2025-03-11 19.39 19.65 19.25 19.36 0.0M
2025-03-10 19.52 19.58 19.27 19.27 0.0M
2025-03-07 20.16 20.18 19.83 20.16 0.0M
2025-03-06 20.55 20.59 19.95 19.95 0.0M
2025-03-05 20.59 20.91 20.49 20.83 0.0M
2025-03-04 20.56 21.01 20.56 20.70 0.0M
2025-03-03 21.25 21.25 20.71 20.71 0.0M
2025-02-28 20.73 21.03 20.73 21.03 0.0M
2025-02-27 21.60 21.60 20.77 20.82 0.0M
2025-02-26 21.44 21.44 21.29 21.38 0.0M
2025-02-25 21.56 21.56 21.24 21.33 0.0M
2025-02-24 21.98 21.98 21.62 21.62 0.0M
2025-02-21 22.27 22.27 21.95 21.95 0.0M
2025-02-20 22.56 22.56 22.26 22.37 0.0M
2025-02-19 22.42 22.54 22.38 22.54 0.0M
2025-02-18 22.50 22.50 22.38 22.49 0.0M
2025-02-14 22.37 22.43 22.36 22.43 0.0M
2025-02-13 22.17 22.35 22.17 22.33 0.0M
2025-02-12 22.38 22.42 22.35 22.42 0.0M
2025-02-11 22.34 22.40 22.30 22.30 0.0M
2025-02-10 22.37 22.47 22.37 22.43 0.0M
2025-02-07 22.38 22.52 22.13 22.13 0.0M
2025-02-06 22.25 22.28 22.18 22.28 0.0M
2025-02-05 22.22 22.22 22.22 22.22 0.0M
2025-02-04 21.65 21.79 21.65 21.79 0.0M
2025-02-03 21.53 21.84 21.53 21.74 0.0M
2025-01-31 21.77 21.81 21.77 21.81 0.0M
2025-01-30 21.79 21.79 21.70 21.77 0.0M
2025-01-29 21.50 21.51 21.50 21.51 0.0M
2025-01-28 21.56 21.68 21.56 21.57 0.0M
2025-01-27 21.26 21.78 21.26 21.78 0.0M
2025-01-24 21.88 21.90 21.80 21.80 0.0M
2025-01-23 21.67 21.88 21.67 21.88 0.0M
2025-01-22 21.93 21.93 21.85 21.85 0.0M
2025-01-21 21.66 21.67 21.59 21.67 0.0M
2025-01-17 21.49 21.59 21.49 21.51 0.0M
2025-01-16 21.40 21.40 21.29 21.29 0.0M
2025-01-15 21.20 21.26 21.20 21.25 0.0M
2025-01-14 20.80 20.89 20.77 20.89 0.0M
2025-01-13 20.74 20.87 20.74 20.87 0.0M
2025-01-10 20.89 21.02 20.86 20.93 0.0M
2025-01-08 21.28 21.28 21.25 21.26 0.0M
2025-01-07 21.40 21.40 21.15 21.25 0.0M
2025-01-06 21.60 21.68 21.52 21.52 0.0M
2025-01-03 21.31 21.42 21.28 21.42 0.0M
2025-01-02 21.14 21.37 20.97 21.10 0.0M