Skip to main content

China Technology Invesco ETF (NY: CQQQ )

36.58 -1.51 (-3.96%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 36.77 36.86 36.42 36.58 101,524 -1.51(-3.96%)
Nov 23, 2022 38.08 38.15 37.74 38.09 70,123 +0.23(+0.61%)
Nov 22, 2022 37.76 37.89 37.41 37.86 225,744 -0.49(-1.28%)
Nov 21, 2022 38.54 38.87 38.17 38.35 154,996 -0.79(-2.02%)
Nov 18, 2022 39.51 39.51 38.93 39.14 76,233 -1.09(-2.71%)
Nov 17, 2022 38.37 40.35 38.19 40.23 151,152 +1.09(+2.78%)
Nov 16, 2022 39.87 39.87 39.02 39.14 219,054 -1.43(-3.52%)
Nov 15, 2022 40.09 41.10 40.02 40.57 379,423 +2.88(+7.64%)
Nov 14, 2022 37.83 38.05 37.22 37.69 254,623 -0.06(-0.16%)
Nov 11, 2022 37.48 37.90 37.16 37.75 585,128 +1.25(+3.42%)
Nov 10, 2022 35.92 36.61 35.54 36.50 426,006 +2.12(+6.17%)
Nov 09, 2022 35.10 35.23 34.37 34.38 590,261 -1.83(-5.05%)
Nov 08, 2022 35.91 36.36 35.39 36.21 104,449 +0.06(+0.17%)
Nov 07, 2022 36.69 36.80 36.06 36.15 650,723 -0.29(-0.80%)
Nov 04, 2022 36.35 36.54 35.34 36.44 206,503 +2.44(+7.18%)
Nov 03, 2022 32.98 34.27 32.98 34.00 143,244 +0.70(+2.10%)
Nov 02, 2022 33.58 33.21 33.30 163,808 +0.09(+0.27%)
Nov 01, 2022 34.09 34.21 33.16 33.21 153,175 +1.25(+3.91%)
Oct 31, 2022 31.77 32.31 31.77 31.96 167,387 -0.03(-0.09%)
Oct 28, 2022 31.60 32.02 31.45 31.99 118,090 -0.79(-2.41%)
Oct 27, 2022 32.98 33.54 32.68 32.78 100,088 -1.02(-3.02%)
Oct 26, 2022 32.51 34.29 32.51 33.80 220,798 +2.10(+6.62%)
Oct 25, 2022 31.47 32.37 31.47 31.70 300,204 +0.68(+2.19%)
Oct 24, 2022 31.14 31.24 29.86 31.02 849,686 -3.22(-9.40%)
Oct 21, 2022 33.76 34.30 33.42 34.24 60,057 +0.33(+0.97%)
Oct 20, 2022 33.80 34.99 33.75 33.91 264,090 +0.49(+1.47%)
Oct 19, 2022 34.17 34.26 33.11 33.42 961,531 -1.74(-4.95%)
Oct 18, 2022 35.67 36.04 34.99 35.16 99,248 -0.02(-0.06%)
Oct 17, 2022 34.76 35.59 34.76 35.18 202,096 +1.35(+3.99%)
Oct 14, 2022 34.79 34.80 33.75 33.83 113,896 -0.43(-1.26%)
Oct 13, 2022 33.14 34.51 32.99 34.26 392,408 -0.01(-0.03%)
Oct 12, 2022 34.25 34.67 34.02 34.27 502,968 +0.34(+1.00%)
Oct 11, 2022 34.34 34.40 33.66 33.93 186,889 -1.11(-3.17%)
Oct 10, 2022 35.81 35.81 34.74 35.04 148,455 -1.93(-5.22%)
Oct 07, 2022 37.52 37.63 36.80 36.97 174,630 -1.32(-3.45%)
Oct 06, 2022 38.35 38.75 38.21 38.29 52,624 -0.27(-0.70%)
Oct 05, 2022 38.39 38.74 38.12 38.56 799,983 +0.14(+0.36%)
Oct 04, 2022 37.40 38.72 37.40 38.42 531,172 +1.72(+4.69%)
Oct 03, 2022 36.24 36.84 36.07 36.70 730,103 +0.37(+1.02%)
Sep 30, 2022 36.20 36.77 36.20 36.33 229,489 -0.66(-1.78%)
Sep 29, 2022 37.21 37.22 36.61 36.99 147,202 -0.90(-2.38%)
Sep 28, 2022 36.85 37.96 36.78 37.89 135,753 +0.32(+0.85%)
Sep 27, 2022 38.11 38.71 37.46 37.57 286,894 -0.13(-0.34%)
Sep 26, 2022 37.74 38.15 37.70 37.70 917,624 +0.33(+0.88%)
Sep 23, 2022 37.51 37.65 37.12 37.37 286,132 -1.07(-2.78%)
Sep 22, 2022 38.63 38.96 38.35 38.44 304,019 +0.05(+0.13%)
Sep 21, 2022 39.21 39.21 38.37 38.39 310,033 -1.42(-3.57%)
Sep 20, 2022 39.87 40.13 39.62 39.81 220,631 -0.31(-0.77%)
Sep 19, 2022 39.59 40.23 39.56 40.12 743,066 +0.04(+0.10%)
Sep 16, 2022 40.38 40.38 39.85 40.08 136,496 -0.91(-2.22%)
Sep 15, 2022 41.16 41.32 40.84 40.99 237,860 -0.83(-1.98%)
Sep 14, 2022 41.86 42.15 41.58 41.82 151,741 +0.25(+0.60%)
Sep 13, 2022 42.06 42.45 41.55 41.57 435,401 -1.72(-3.97%)
Sep 12, 2022 42.81 43.36 42.72 43.29 67,986 +0.54(+1.26%)
Sep 09, 2022 42.65 43.05 42.27 42.75 81,665 +0.49(+1.16%)
Sep 08, 2022 42.19 42.36 41.94 42.26 114,978 -0.82(-1.90%)
Sep 07, 2022 42.35 43.13 42.29 43.08 442,019 +0.76(+1.80%)
Sep 06, 2022 42.76 43.00 42.22 42.32 273,285 -0.88(-2.04%)
Sep 02, 2022 43.79 43.80 43.02 43.20 738,153 -0.91(-2.06%)
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.