Skip to main content

China Technology Invesco ETF (NY: CQQQ )

31.38 +1.00 (+3.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 30.75 31.41 30.71 31.38 105,640 +1.00(+3.29%)
Apr 19, 2024 30.38 30.45 30.25 30.38 95,137 -0.56(-1.81%)
Apr 18, 2024 30.76 31.04 30.76 30.94 491,545 +0.19(+0.62%)
Apr 17, 2024 30.98 30.98 30.70 30.75 381,085 +0.20(+0.65%)
Apr 16, 2024 30.55 30.73 30.39 30.55 166,711 -0.56(-1.80%)
Apr 15, 2024 31.55 31.55 31.04 31.11 306,303 -0.01(-0.03%)
Apr 12, 2024 31.71 31.71 31.11 31.12 195,909 -0.93(-2.90%)
Apr 11, 2024 32.00 32.13 31.84 32.05 171,914 +0.37(+1.17%)
Apr 10, 2024 31.79 31.88 31.53 31.68 148,273 -0.57(-1.77%)
Apr 09, 2024 32.00 32.29 32.00 32.25 69,154 +0.42(+1.32%)
Apr 08, 2024 31.86 32.02 31.60 31.83 97,903 -0.20(-0.62%)
Apr 05, 2024 32.00 32.14 31.94 32.03 46,317 -0.16(-0.50%)
Apr 04, 2024 32.59 32.64 32.14 32.19 78,363 -0.19(-0.59%)
Apr 03, 2024 32.16 32.42 32.05 32.38 124,651 -0.21(-0.64%)
Apr 02, 2024 32.45 32.77 32.43 32.59 271,957 -0.08(-0.24%)
Apr 01, 2024 32.59 32.92 32.51 32.67 560,160 +0.62(+1.93%)
Mar 28, 2024 31.98 32.20 31.98 32.05 101,573 +0.49(+1.55%)
Mar 27, 2024 31.50 31.59 31.18 31.56 114,565 -0.40(-1.25%)
Mar 26, 2024 32.03 32.15 31.90 31.96 118,414 -0.34(-1.05%)
Mar 25, 2024 32.42 32.47 32.12 32.30 208,254 -0.32(-0.98%)
Mar 22, 2024 32.45 32.81 32.39 32.62 193,790 -0.36(-1.09%)
Mar 21, 2024 33.40 33.40 32.98 32.98 152,225 -0.91(-2.69%)
Mar 20, 2024 34.16 34.21 33.56 33.89 131,837 +0.56(+1.68%)
Mar 19, 2024 33.40 33.40 33.02 33.33 68,498 -0.24(-0.71%)
Mar 18, 2024 33.49 33.69 33.46 33.57 126,827 +0.71(+2.16%)
Mar 15, 2024 32.96 33.08 32.83 32.86 67,837 +0.01(+0.03%)
Mar 14, 2024 33.22 33.22 32.71 32.85 132,940 -0.82(-2.44%)
Mar 13, 2024 33.66 34.07 33.61 33.67 333,420 +0.28(+0.84%)
Mar 12, 2024 33.21 33.45 33.10 33.39 287,978 +0.59(+1.80%)
Mar 11, 2024 32.55 33.05 32.47 32.80 193,015 +1.06(+3.34%)
Mar 08, 2024 31.74 32.05 31.69 31.74 233,077 +0.13(+0.41%)
Mar 07, 2024 31.39 31.65 31.36 31.61 276,926 -0.57(-1.77%)
Mar 06, 2024 32.37 32.47 32.12 32.18 136,685 +0.34(+1.07%)
Mar 05, 2024 31.89 32.18 31.83 31.84 171,651 -0.51(-1.58%)
Mar 04, 2024 32.65 32.78 32.27 32.35 193,772 -0.35(-1.07%)
Mar 01, 2024 32.45 32.81 32.37 32.70 385,435 +1.04(+3.28%)
Feb 29, 2024 31.78 31.96 31.57 31.66 168,791 +0.69(+2.23%)
Feb 28, 2024 31.57 31.57 30.94 30.97 369,214 -1.53(-4.71%)
Feb 27, 2024 32.37 32.64 32.35 32.50 204,970 +0.84(+2.65%)
Feb 26, 2024 31.71 31.84 31.62 31.66 237,718 -0.01(-0.03%)
Feb 23, 2024 32.00 32.00 31.55 31.67 81,027 +0.02(+0.06%)
Feb 22, 2024 31.60 31.67 31.31 31.65 254,833 +0.59(+1.90%)
Feb 21, 2024 31.39 31.49 30.98 31.06 1,948,452 +0.42(+1.37%)
Feb 20, 2024 31.01 31.01 30.42 30.64 171,961 -0.40(-1.29%)
Feb 16, 2024 31.15 31.39 30.99 31.04 589,419 +0.30(+0.98%)
Feb 15, 2024 30.67 30.83 30.58 30.74 147,829 +0.17(+0.56%)
Feb 14, 2024 30.28 30.61 30.28 30.57 403,400 +0.57(+1.90%)
Feb 13, 2024 30.09 30.59 29.88 30.00 1,680,297 -0.67(-2.18%)
Feb 12, 2024 30.24 30.97 30.24 30.67 328,797 +0.53(+1.76%)
Feb 09, 2024 29.95 30.22 29.70 30.14 829,177 +0.19(+0.63%)
Feb 08, 2024 30.10 30.18 29.90 29.95 1,332,091 -0.08(-0.27%)
Feb 07, 2024 29.89 30.10 29.64 30.03 535,698 +0.04(+0.13%)
Feb 06, 2024 29.57 30.01 29.22 29.99 596,170 +1.98(+7.07%)
Feb 05, 2024 27.81 28.08 27.68 28.01 290,488 +0.06(+0.21%)
Feb 02, 2024 28.04 28.17 27.83 27.95 151,897 -0.96(-3.32%)
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.