China Technology Invesco ETF (NY: CQQQ )

60.78 USD -0.02 (-0.03%)
Streaming Delayed Price Updated: 11:44 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 60.40 61.50 60.25 60.80 276,406 -0.07(-0.11%)
Jan 14, 2022 60.87 0 +1.12(+1.87%)
Jan 13, 2022 61.42 61.45 59.57 59.75 292,316 -2.88(-4.60%)
Jan 12, 2022 62.59 63.35 61.89 62.63 1,105,372 +1.45(+2.37%)
Jan 11, 2022 59.65 61.30 59.42 61.18 273,092 +1.47(+2.46%)
Jan 10, 2022 59.46 59.79 58.70 59.71 268,795 +0.52(+0.88%)
Jan 07, 2022 58.89 59.77 58.69 59.19 196,650 +0.21(+0.36%)
Jan 06, 2022 58.05 59.55 57.82 58.98 293,922 +1.11(+1.92%)
Jan 05, 2022 58.59 59.54 57.76 57.87 210,020 -2.37(-3.93%)
Jan 04, 2022 61.47 61.47 59.68 60.24 241,614 -1.76(-2.84%)
Jan 03, 2022 62.22 62.29 61.23 62.00 166,614 -0.13(-0.21%)
Dec 31, 2021 62.02 62.73 61.78 62.13 231,556 -0.28(-0.45%)
Dec 30, 2021 59.57 62.87 59.57 62.41 521,178 +2.92(+4.91%)
Dec 29, 2021 59.99 60.02 59.12 59.49 375,443 -1.19(-1.96%)
Dec 28, 2021 60.80 60.90 60.20 60.68 843,702 -0.76(-1.24%)
Dec 27, 2021 61.56 62.13 61.26 61.44 310,390 -0.41(-0.66%)
Dec 23, 2021 61.71 62.06 61.07 61.85 378,280 -0.01(-0.02%)
Dec 22, 2021 61.57 61.99 61.17 61.86 190,559 -0.34(-0.55%)
Dec 21, 2021 60.45 62.31 60.37 62.20 219,469 +2.74(+4.61%)
Dec 20, 2021 60.04 60.19 59.10 59.46 307,754 -2.09(-3.40%)
Dec 17, 2021 61.01 61.71 60.24 61.55 290,490 -0.84(-1.35%)
Dec 16, 2021 63.00 63.92 62.30 62.39 435,935 -0.01(-0.02%)
Dec 15, 2021 62.80 62.80 61.20 62.40 540,211 -1.01(-1.59%)
Dec 14, 2021 62.99 64.00 62.89 63.41 151,324 -0.74(-1.15%)
Dec 13, 2021 64.90 64.90 63.62 64.15 195,181 -1.10(-1.69%)
Dec 10, 2021 65.27 65.59 64.79 65.25 99,516 +0.08(+0.12%)
Dec 09, 2021 65.46 66.24 64.89 65.17 144,951 -0.07(-0.11%)
Dec 08, 2021 64.63 65.75 64.18 65.24 192,896 +0.78(+1.21%)
Dec 07, 2021 64.37 64.78 64.01 64.46 294,545 +1.41(+2.24%)
Dec 06, 2021 61.44 63.13 61.01 63.05 604,543 +1.29(+2.09%)
Dec 03, 2021 63.50 63.71 60.88 61.76 571,924 -2.39(-3.73%)
Dec 02, 2021 64.96 65.29 63.30 64.15 289,264 -0.57(-0.88%)
Dec 01, 2021 66.44 66.45 64.49 64.72 145,464 -1.09(-1.66%)
Nov 30, 2021 65.80 66.75 65.80 65.81 294,706 +0.25(+0.38%)
Nov 29, 2021 66.36 66.41 65.32 65.56 189,662 -1.02(-1.53%)
Nov 26, 2021 66.32 67.00 65.70 66.58 223,017 -1.84(-2.69%)
Nov 24, 2021 67.67 68.57 67.40 68.42 126,610 +0.32(+0.47%)
Nov 23, 2021 68.11 68.80 67.70 68.10 170,530 -0.24(-0.35%)
Nov 22, 2021 68.91 69.24 67.88 68.34 247,947 -0.47(-0.68%)
Nov 19, 2021 69.23 69.52 68.61 68.81 346,552 +0.17(+0.25%)
Nov 18, 2021 69.08 68.81 68.60 68.64 298,747 -2.46(-3.46%)
Nov 17, 2021 72.64 72.72 70.73 71.10 339,461 -1.57(-2.16%)
Nov 16, 2021 72.69 72.88 72.15 72.67 508,023 +0.71(+0.99%)
Nov 15, 2021 72.74 72.99 71.75 71.96 178,047 -0.91(-1.25%)
Nov 12, 2021 71.95 72.94 71.71 72.87 216,407 +0.78(+1.08%)
Nov 11, 2021 70.98 72.27 70.98 72.09 158,948 +2.75(+3.97%)
Nov 10, 2021 69.00 69.34 281,336 +0.60(+0.87%)
Nov 09, 2021 68.80 69.20 68.23 68.74 165,544 -0.14(-0.20%)
Nov 08, 2021 68.68 69.00 68.43 68.88 219,726 +0.68(+1.00%)
Nov 05, 2021 68.87 69.12 67.89 68.20 198,223 -0.56(-0.81%)
Nov 04, 2021 70.02 70.34 68.59 68.76 240,678 -0.46(-0.66%)
Nov 03, 2021 68.87 69.38 68.54 69.22 124,859 +0.44(+0.64%)
Nov 02, 2021 69.44 69.54 68.42 68.78 251,154 -1.96(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.