Skip to main content

China Technology Invesco ETF (NY: CQQQ )

31.06 +0.42 (+1.37%)
Official Closing Price Updated: 8:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 29.00 29.11 28.72 28.91 185,059 +0.32(+1.12%)
Jan 31, 2024 28.33 28.94 28.28 28.59 343,862 -0.53(-1.82%)
Jan 30, 2024 29.23 29.36 29.06 29.12 338,469 -1.02(-3.38%)
Jan 29, 2024 30.74 30.74 29.94 30.14 327,409 -1.00(-3.21%)
Jan 26, 2024 31.12 31.30 31.00 31.14 141,997 -0.57(-1.80%)
Jan 25, 2024 32.06 32.10 31.59 31.71 219,437 -0.23(-0.72%)
Jan 24, 2024 32.39 32.46 31.80 31.94 771,900 +0.65(+2.08%)
Jan 23, 2024 31.27 31.46 31.04 31.29 280,627 +1.21(+4.02%)
Jan 22, 2024 29.88 30.18 29.73 30.08 210,468 -1.22(-3.90%)
Jan 19, 2024 30.83 31.38 30.71 31.30 242,835 +0.01(+0.03%)
Jan 18, 2024 31.37 31.55 31.09 31.29 193,338 +0.17(+0.55%)
Jan 17, 2024 31.06 31.16 30.79 31.12 235,390 -0.92(-2.87%)
Jan 16, 2024 32.50 32.56 32.01 32.04 167,335 -0.88(-2.67%)
Jan 12, 2024 33.41 33.42 32.90 32.92 102,537 -0.34(-1.02%)
Jan 11, 2024 33.21 33.50 33.00 33.26 82,275 +0.62(+1.90%)
Jan 10, 2024 32.72 32.79 32.55 32.64 287,872 -0.15(-0.46%)
Jan 09, 2024 32.68 32.83 32.57 32.79 187,475 -0.68(-2.03%)
Jan 08, 2024 33.08 33.51 33.01 33.47 149,067 -0.46(-1.36%)
Jan 05, 2024 34.07 34.24 33.87 33.93 166,698 -0.38(-1.11%)
Jan 04, 2024 34.60 34.60 34.26 34.31 102,483 -0.59(-1.69%)
Jan 03, 2024 34.63 34.92 34.42 34.90 98,561 +0.00(+0.00%)
Jan 02, 2024 35.32 35.32 34.73 34.90 252,328 -1.05(-2.92%)
Dec 29, 2023 35.60 36.10 35.54 35.95 405,824 +0.44(+1.24%)
Dec 28, 2023 35.14 35.67 35.14 35.51 532,522 +1.01(+2.93%)
Dec 27, 2023 34.45 34.61 34.40 34.50 200,600 -0.10(-0.29%)
Dec 26, 2023 34.40 34.78 34.32 34.60 1,289,488 -0.03(-0.09%)
Dec 22, 2023 34.50 34.82 34.40 34.63 808,438 -1.15(-3.21%)
Dec 21, 2023 35.56 35.85 35.27 35.78 142,766 +0.93(+2.67%)
Dec 20, 2023 35.16 35.45 34.85 34.85 131,952 -1.15(-3.19%)
Dec 19, 2023 35.70 36.08 35.58 36.00 92,685 +0.44(+1.24%)
Dec 18, 2023 35.61 35.85 35.39 35.56 212,141 -0.48(-1.34%)
Dec 15, 2023 36.10 36.39 36.00 36.04 91,278 -0.40(-1.09%)
Dec 14, 2023 36.20 36.57 36.02 36.44 107,177 +0.24(+0.66%)
Dec 13, 2023 35.85 36.23 35.43 36.20 167,325 -0.10(-0.27%)
Dec 12, 2023 36.03 36.36 35.93 36.30 136,606 +0.04(+0.11%)
Dec 11, 2023 35.80 36.30 35.77 36.26 81,192 +0.67(+1.87%)
Dec 08, 2023 35.65 35.81 35.48 35.60 37,618 -0.12(-0.33%)
Dec 07, 2023 35.70 35.75 35.37 35.72 101,011 +0.22(+0.62%)
Dec 06, 2023 35.71 35.87 35.46 35.50 81,737 -0.02(-0.06%)
Dec 05, 2023 35.14 35.57 35.13 35.52 172,192 -0.59(-1.63%)
Dec 04, 2023 36.07 36.38 35.96 36.10 108,040 -0.65(-1.76%)
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.