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 (%)
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%)
Mar 01, 2022 55.40 56.39 55.10 55.36 166,305 -0.17(-0.30%)
Feb 28, 2022 55.03 55.82 54.79 55.52 232,597 -0.29(-0.52%)
Feb 25, 2022 55.42 55.88 55.00 55.81 264,016 +0.64(+1.15%)
Feb 24, 2022 52.97 55.24 52.80 55.18 390,421 +0.08(+0.14%)
Feb 23, 2022 56.31 56.50 55.04 55.10 197,733 +0.26(+0.47%)
Feb 22, 2022 55.26 55.63 54.60 54.84 1,098,545 -1.40(-2.49%)
Feb 18, 2022 56.24 0 -2.34(-3.99%)
Feb 17, 2022 58.89 59.60 58.33 58.58 308,301 -0.31(-0.52%)
Feb 16, 2022 58.59 59.04 58.30 58.88 328,148 -0.05(-0.08%)
Feb 15, 2022 57.71 59.03 57.56 58.93 1,016,173 +2.29(+4.04%)
Feb 14, 2022 56.81 57.14 56.16 56.65 120,642 -0.13(-0.23%)
Feb 11, 2022 58.29 58.43 56.60 56.78 141,422 -2.15(-3.64%)
Feb 10, 2022 58.41 60.05 58.29 58.92 174,039 -0.98(-1.64%)
Feb 09, 2022 58.87 59.99 58.66 59.91 149,685 +1.94(+3.34%)
Feb 08, 2022 56.88 58.13 56.88 57.97 91,151 +0.79(+1.37%)
Feb 07, 2022 57.72 58.00 57.09 57.18 157,251 -0.70(-1.20%)
Feb 04, 2022 57.22 58.33 57.14 57.88 475,331 +0.36(+0.62%)
Feb 03, 2022 57.87 57.38 57.52 803,139 -1.03(-1.77%)
Feb 02, 2022 59.63 59.84 57.95 58.56 205,772 -1.01(-1.70%)
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.