China Technology Invesco ETF (NY: CQQQ )

32.05 +0.49 (+1.55%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.26 46.60 45.91 45.97 365,969 +2.25(+5.14%)
May 27, 2022 43.60 43.73 42.64 43.73 496,082 +0.22(+0.50%)
May 26, 2022 41.92 43.71 41.75 43.51 282,481 +1.85(+4.44%)
May 25, 2022 41.22 41.87 41.22 41.66 110,036 +0.61(+1.48%)
May 24, 2022 42.14 42.14 40.76 41.05 194,895 -2.44(-5.62%)
May 23, 2022 43.74 43.77 43.32 43.50 278,305 -0.30(-0.68%)
May 20, 2022 44.52 44.72 42.99 43.80 353,599 -0.18(-0.41%)
May 19, 2022 42.86 44.26 42.86 43.98 330,502 +1.74(+4.12%)
May 18, 2022 42.80 43.38 42.09 42.24 252,470 -1.29(-2.97%)
May 17, 2022 44.11 44.62 42.96 43.53 348,180 +1.57(+3.74%)
May 16, 2022 41.79 42.33 41.49 41.96 160,863 -0.30(-0.71%)
May 13, 2022 41.07 42.36 40.94 42.26 214,356 +1.96(+4.86%)
May 12, 2022 39.94 40.87 39.20 40.30 299,440 +0.57(+1.43%)
May 11, 2022 40.70 41.41 39.68 39.73 262,471 +0.16(+0.40%)
May 10, 2022 39.88 40.04 38.97 39.57 245,992 +0.99(+2.58%)
May 09, 2022 39.17 39.73 38.40 38.58 331,253 -1.74(-4.31%)
May 06, 2022 41.30 41.30 40.15 40.32 179,776 -1.31(-3.15%)
May 05, 2022 42.79 42.89 41.14 41.63 220,273 -2.48(-5.63%)
May 04, 2022 42.63 44.32 42.31 44.12 170,611 +0.37(+0.84%)
May 03, 2022 43.90 44.26 43.39 43.75 160,822 +0.55(+1.27%)
May 02, 2022 42.57 43.45 42.24 43.20 376,227 +0.28(+0.65%)
Apr 29, 2022 43.98 44.47 42.88 42.92 564,693 +2.43(+6.01%)
Apr 28, 2022 40.49 40.75 39.42 40.49 176,804 +0.07(+0.17%)
Apr 27, 2022 39.75 40.76 39.75 40.42 213,250 +2.23(+5.83%)
Apr 26, 2022 39.00 39.05 38.10 38.19 111,223 -1.12(-2.86%)
Apr 25, 2022 38.59 39.32 38.29 39.32 273,708 -1.01(-2.51%)
Apr 22, 2022 40.87 41.62 40.25 40.33 171,673 +0.13(+0.32%)
Apr 21, 2022 41.58 41.68 39.98 40.20 248,502 -1.93(-4.58%)
Apr 20, 2022 43.35 43.35 41.99 42.13 167,391 -1.39(-3.20%)
Apr 19, 2022 42.98 43.57 42.43 43.52 232,179 -0.27(-0.61%)
Apr 18, 2022 43.68 44.14 43.38 43.79 340,029 -0.36(-0.81%)
Apr 14, 2022 44.75 44.78 44.06 44.15 147,068 -0.66(-1.46%)
Apr 13, 2022 44.21 45.08 43.87 44.80 168,566 +0.72(+1.62%)
Apr 12, 2022 44.92 45.13 43.99 44.09 181,757 -0.35(-0.78%)
Apr 11, 2022 44.52 45.02 43.89 44.43 269,348 -1.27(-2.78%)
Apr 08, 2022 45.81 46.26 45.58 45.71 131,120 -0.39(-0.84%)
Apr 07, 2022 46.87 46.88 45.65 46.09 178,122 -1.23(-2.60%)
Apr 06, 2022 47.87 47.88 46.82 47.33 208,111 -1.60(-3.27%)
Apr 05, 2022 50.33 50.33 48.82 48.93 152,233 -1.59(-3.15%)
Apr 04, 2022 49.74 50.69 49.26 50.52 336,807 +2.23(+4.61%)
Apr 01, 2022 48.99 49.20 48.03 48.29 316,753 +1.63(+3.49%)
Mar 31, 2022 47.95 48.01 46.42 46.66 169,379 -1.90(-3.91%)
Mar 30, 2022 48.90 49.62 48.42 48.56 115,976 -0.94(-1.91%)
Mar 29, 2022 49.64 50.18 49.34 49.50 313,832 +1.27(+2.64%)
Mar 28, 2022 48.11 48.57 47.61 48.23 273,001 +1.02(+2.17%)
Mar 25, 2022 47.35 47.38 46.61 47.21 343,207 -1.80(-3.67%)
Mar 24, 2022 49.27 49.32 47.95 49.00 263,057 -1.32(-2.63%)
Mar 23, 2022 49.64 51.62 49.03 50.33 378,541 -0.05(-0.10%)
Mar 22, 2022 49.88 50.82 49.48 50.38 204,671 +1.83(+3.77%)
Mar 21, 2022 49.23 49.38 47.80 48.55 223,357 -1.96(-3.88%)
Mar 18, 2022 48.36 51.55 48.21 50.51 432,736 +2.17(+4.48%)
Mar 17, 2022 48.74 48.87 47.06 48.34 502,435 -2.93(-5.72%)
Mar 16, 2022 47.78 51.31 46.35 51.27 980,797 +10.47(+25.68%)
Mar 15, 2022 39.15 41.54 38.98 40.80 1,523,317 +0.51(+1.26%)
Mar 14, 2022 41.49 42.01 40.08 40.29 942,206 -3.69(-8.38%)
Mar 11, 2022 47.10 47.20 43.86 43.98 496,415 -3.09(-6.57%)
Mar 10, 2022 48.05 46.74 47.07 202,886 -2.59(-5.22%)
Mar 09, 2022 48.86 49.85 48.51 49.66 1,256,437 +1.24(+2.57%)
Mar 08, 2022 48.59 49.21 47.73 48.42 214,039 -0.36(-0.73%)
Mar 07, 2022 49.70 50.29 48.69 48.78 198,155 -2.06(-4.05%)
Mar 04, 2022 51.55 52.12 50.59 50.83 262,741 -1.52(-2.90%)
Mar 03, 2022 53.86 53.86 52.02 52.35 417,150 -1.96(-3.60%)
Mar 02, 2022 54.90 55.25 53.55 54.31 126,767 -1.04(-1.89%)
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.