China Technology Invesco ETF (NY: CQQQ )

40.56 -0.74 (-1.79%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	40.98	41.14	40.54	40.56	65,709	-0.74(-1.79%)
Oct 31, 2024	41.36	41.36	40.88	41.30	142,413	+0.17(+0.41%)
Oct 30, 2024	40.79	41.33	40.70	41.13	175,784	-0.34(-0.82%)
Oct 29, 2024	42.03	42.03	41.42	41.47	340,694	-0.17(-0.41%)
Oct 28, 2024	41.10	41.85	41.10	41.64	151,423	+0.85(+2.08%)
Oct 25, 2024	40.78	41.23	40.73	40.79	300,053	+0.36(+0.89%)
Oct 24, 2024	40.58	40.66	40.12	40.43	180,830	-0.41(-1.00%)
Oct 23, 2024	41.54	41.59	40.76	40.84	668,553	-0.77(-1.85%)
Oct 22, 2024	41.38	42.12	41.32	41.61	237,268	+0.46(+1.12%)
Oct 21, 2024	41.24	41.50	40.89	41.15	222,214	-0.38(-0.92%)
Oct 18, 2024	42.07	42.07	41.36	41.53	872,080	+2.70(+6.95%)
Oct 17, 2024	39.02	39.07	38.55	38.83	720,492	-0.84(-2.12%)
Oct 16, 2024	39.56	40.01	39.40	39.67	272,673	+0.30(+0.76%)
Oct 15, 2024	40.37	40.55	39.17	39.37	966,192	-2.29(-5.50%)
Oct 14, 2024	41.96	42.76	41.42	41.66	914,439	-1.24(-2.89%)
Oct 11, 2024	41.82	43.27	41.70	42.90	646,730	-0.29(-0.67%)
Oct 10, 2024	43.33	43.51	42.31	43.19	325,337	-0.71(-1.62%)
Oct 09, 2024	43.07	44.48	42.90	43.90	943,512	-1.24(-2.75%)
Oct 08, 2024	45.00	45.68	44.12	45.14	2,196,415	-5.70(-11.21%)
Oct 07, 2024	49.38	50.98	48.38	50.84	3,007,438	+3.07(+6.43%)
Oct 04, 2024	47.00	47.77	46.65	47.77	966,725	+2.58(+5.71%)
Oct 03, 2024	44.64	45.88	44.50	45.19	1,099,101	-1.37(-2.94%)
Oct 02, 2024	46.67	46.67	45.00	46.56	1,255,296	+3.33(+7.70%)
Oct 01, 2024	41.56	43.27	41.27	43.23	505,612	+1.98(+4.80%)
Sep 30, 2024	42.64	42.70	41.05	41.25	1,099,034	+1.54(+3.88%)
Sep 27, 2024	39.26	40.88	39.20	39.71	1,408,649	+1.51(+3.95%)
Sep 26, 2024	38.24	38.68	37.43	38.20	979,078	+3.37(+9.68%)
Sep 25, 2024	34.62	35.03	34.60	34.83	302,647	-0.91(-2.55%)
Sep 24, 2024	34.72	35.75	34.56	35.74	830,560	+3.15(+9.67%)
Sep 23, 2024	32.39	32.81	32.39	32.59	265,645	+0.37(+1.15%)
Sep 20, 2024	32.51	32.57	32.22	32.22	58,341	-0.13(-0.40%)
Sep 19, 2024	32.29	32.41	32.00	32.35	138,469	+1.07(+3.42%)
Sep 18, 2024	31.56	31.56	31.27	31.28	55,502	-0.33(-1.04%)
Sep 17, 2024	31.39	31.77	31.39	31.61	105,189	+0.35(+1.12%)
Sep 16, 2024	31.23	31.27	31.10	31.26	37,910	+0.29(+0.94%)
Sep 13, 2024	31.06	31.06	30.87	30.97	27,818	-0.21(-0.67%)
Sep 12, 2024	31.14	31.26	31.07	31.18	102,627	-0.20(-0.64%)
Sep 11, 2024	31.12	31.41	31.04	31.38	111,586	+0.37(+1.19%)
Sep 10, 2024	31.10	31.12	30.85	31.01	135,842	-0.21(-0.67%)
Sep 09, 2024	30.94	31.22	30.92	31.22	264,973	+0.08(+0.26%)
Sep 06, 2024	31.60	31.60	31.11	31.14	80,699	-0.57(-1.80%)
Sep 05, 2024	31.61	31.80	31.52	31.71	90,522	+0.20(+0.63%)
Sep 04, 2024	31.65	31.68	31.38	31.51	58,728	-0.03(-0.10%)

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.