China Technology Invesco ETF (NY: CQQQ )

32.05 +0.49 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 31.57 32.11 31.57 31.76 168,429 -0.03(-0.09%)
Oct 28, 2022 31.40 31.82 31.26 31.79 118,825 -0.79(-2.41%)
Oct 27, 2022 32.78 33.33 32.48 32.58 100,711 -1.01(-3.02%)
Oct 26, 2022 32.31 34.08 32.31 33.59 222,173 +2.09(+6.62%)
Oct 25, 2022 31.28 32.17 31.28 31.50 302,074 +0.68(+2.19%)
Oct 24, 2022 30.95 31.05 29.68 30.83 854,979 -3.20(-9.40%)
Oct 21, 2022 33.55 34.09 33.21 34.03 60,431 +0.33(+0.97%)
Oct 20, 2022 33.59 34.77 33.54 33.70 265,735 +0.49(+1.47%)
Oct 19, 2022 33.96 34.05 32.91 33.21 967,520 -1.73(-4.95%)
Oct 18, 2022 35.45 35.82 34.77 34.94 99,866 -0.02(-0.06%)
Oct 17, 2022 34.54 35.37 34.54 34.96 203,354 +1.34(+3.99%)
Oct 14, 2022 34.57 34.58 33.54 33.62 114,605 -0.43(-1.25%)
Oct 13, 2022 32.93 34.30 32.79 34.05 394,852 -0.01(-0.03%)
Oct 12, 2022 34.04 34.46 33.81 34.06 506,101 +0.34(+1.00%)
Oct 11, 2022 34.13 34.19 33.45 33.72 188,053 -1.10(-3.17%)
Oct 10, 2022 35.59 35.59 34.52 34.82 149,379 -1.92(-5.22%)
Oct 07, 2022 37.29 37.40 36.58 36.74 175,717 -1.31(-3.45%)
Oct 06, 2022 38.11 38.51 37.97 38.05 52,951 -0.27(-0.70%)
Oct 05, 2022 38.15 38.50 37.88 38.32 804,966 +0.14(+0.36%)
Oct 04, 2022 37.17 38.48 37.17 38.18 534,480 +1.71(+4.69%)
Oct 03, 2022 36.02 36.61 35.85 36.47 734,651 +0.37(+1.02%)
Sep 30, 2022 35.98 36.54 35.98 36.11 230,918 -0.66(-1.78%)
Sep 29, 2022 36.98 36.99 36.38 36.76 148,119 -0.89(-2.38%)
Sep 28, 2022 36.62 37.72 36.55 37.66 136,598 +0.32(+0.85%)
Sep 27, 2022 37.87 38.47 37.23 37.34 288,681 -0.13(-0.34%)
Sep 26, 2022 37.51 37.91 37.47 37.47 923,340 +0.33(+0.88%)
Sep 23, 2022 37.28 37.42 36.89 37.14 287,914 -1.06(-2.78%)
Sep 22, 2022 38.39 38.72 38.11 38.20 305,912 +0.05(+0.13%)
Sep 21, 2022 38.97 38.97 38.13 38.15 311,964 -1.41(-3.57%)
Sep 20, 2022 39.62 39.88 39.37 39.56 222,005 -0.31(-0.77%)
Sep 19, 2022 39.34 39.98 39.32 39.87 747,694 +0.04(+0.10%)
Sep 16, 2022 40.13 40.13 39.60 39.83 137,346 -0.90(-2.22%)
Sep 15, 2022 40.91 41.06 40.59 40.74 239,341 -0.82(-1.98%)
Sep 14, 2022 41.60 41.89 41.32 41.56 152,686 +0.25(+0.60%)
Sep 13, 2022 41.80 42.19 41.29 41.31 438,113 -1.71(-3.97%)
Sep 12, 2022 42.55 43.09 42.46 43.02 68,409 +0.54(+1.26%)
Sep 09, 2022 42.39 42.78 42.01 42.49 82,173 +0.49(+1.16%)
Sep 08, 2022 41.93 42.10 41.68 42.00 115,694 -0.81(-1.90%)
Sep 07, 2022 42.09 42.86 42.03 42.81 444,772 +0.76(+1.80%)
Sep 06, 2022 42.50 42.73 41.96 42.06 274,987 -0.87(-2.04%)
Sep 02, 2022 43.52 43.53 42.75 42.93 742,751 -0.90(-2.06%)
Sep 01, 2022 43.80 44.15 43.34 43.84 284,378 -0.41(-0.92%)
Aug 31, 2022 44.16 44.87 44.04 44.24 122,405 +0.84(+1.95%)
Aug 30, 2022 44.26 44.39 43.07 43.40 135,102 -1.22(-2.74%)
Aug 29, 2022 45.07 45.57 44.51 44.62 235,984 -0.45(-0.99%)
Aug 26, 2022 46.71 46.93 45.02 45.07 364,556 -0.85(-1.86%)
Aug 25, 2022 44.86 46.08 44.78 45.92 381,606 +1.74(+3.94%)
Aug 24, 2022 43.13 44.48 42.99 44.18 1,419,979 -0.49(-1.09%)
Aug 23, 2022 44.42 44.77 43.92 44.67 964,864 +0.36(+0.81%)
Aug 22, 2022 44.23 44.57 44.11 44.31 206,087 -0.02(-0.04%)
Aug 19, 2022 44.50 44.75 44.16 44.33 208,947 -0.78(-1.72%)
Aug 18, 2022 45.33 45.60 44.91 45.11 117,308 -0.26(-0.57%)
Aug 17, 2022 45.48 45.84 45.25 45.37 128,128 -0.30(-0.65%)
Aug 16, 2022 45.65 45.76 45.25 45.67 124,583 -0.69(-1.48%)
Aug 15, 2022 45.97 46.50 45.74 46.35 136,204 -0.16(-0.34%)
Aug 12, 2022 45.69 46.51 45.55 46.51 163,738 +0.03(+0.06%)
Aug 11, 2022 46.28 47.52 46.28 46.48 124,827 +0.80(+1.76%)
Aug 10, 2022 45.28 45.71 45.08 45.68 203,554 +0.20(+0.44%)
Aug 09, 2022 45.64 45.89 45.35 45.48 186,946 -0.24(-0.52%)
Aug 08, 2022 45.93 46.27 45.69 45.72 93,813 -0.21(-0.45%)
Aug 05, 2022 45.74 46.13 45.68 45.92 272,214 +0.19(+0.41%)
Aug 04, 2022 45.93 46.38 45.51 45.74 89,709 +0.55(+1.21%)
Aug 03, 2022 44.40 45.28 44.14 45.19 87,688 +0.82(+1.86%)
Aug 02, 2022 43.60 45.00 43.52 44.36 196,708 +0.13(+0.29%)
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.