China Technology Invesco ETF (NY: CQQQ )

37.37 -1.07 (-2.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 37.51 37.65 37.12 37.37 286,032 -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%)
Sep 01, 2022 44.07 44.42 43.61 44.11 282,618 -0.41(-0.92%)
Aug 31, 2022 44.44 45.15 44.31 44.52 121,648 +0.85(+1.95%)
Aug 30, 2022 44.54 44.67 43.34 43.67 134,266 -1.23(-2.74%)
Aug 29, 2022 45.35 45.85 44.79 44.90 234,524 -0.45(-0.99%)
Aug 26, 2022 47.00 47.22 45.30 45.35 362,300 -0.86(-1.86%)
Aug 25, 2022 45.14 46.37 45.06 46.21 379,244 +1.75(+3.94%)
Aug 24, 2022 43.40 44.76 43.26 44.46 1,411,188 -0.49(-1.09%)
Aug 23, 2022 44.70 45.05 44.19 44.95 958,891 +0.36(+0.81%)
Aug 22, 2022 44.51 44.85 44.38 44.59 204,812 -0.02(-0.04%)
Aug 19, 2022 44.78 45.03 44.44 44.61 207,654 -0.78(-1.72%)
Aug 18, 2022 45.61 45.88 45.19 45.39 116,582 -0.26(-0.57%)
Aug 17, 2022 45.76 46.13 45.53 45.65 127,335 -0.30(-0.65%)
Aug 16, 2022 45.93 46.05 45.53 45.95 123,812 -0.69(-1.48%)
Aug 15, 2022 46.26 46.79 46.02 46.64 135,361 -0.16(-0.34%)
Aug 12, 2022 45.97 46.80 45.83 46.80 162,725 +0.03(+0.06%)
Aug 11, 2022 46.57 47.82 46.57 46.77 124,055 +0.81(+1.76%)
Aug 10, 2022 45.56 45.99 45.36 45.96 202,294 +0.20(+0.44%)
Aug 09, 2022 45.92 46.18 45.63 45.76 185,789 -0.24(-0.52%)
Aug 08, 2022 46.22 46.56 45.97 46.00 93,233 -0.21(-0.45%)
Aug 05, 2022 46.02 46.41 45.96 46.21 270,529 +0.19(+0.41%)
Aug 04, 2022 46.22 46.67 45.79 46.02 89,154 +0.55(+1.21%)
Aug 03, 2022 44.68 45.56 44.41 45.47 87,146 +0.83(+1.86%)
Aug 02, 2022 43.87 45.28 43.79 44.64 195,491 +0.13(+0.29%)
Aug 01, 2022 44.73 44.89 44.01 44.51 305,554 -0.56(-1.24%)
Jul 29, 2022 44.87 45.10 44.34 45.07 177,355 -1.76(-3.76%)
Jul 28, 2022 46.92 47.27 46.02 46.83 218,220 -0.17(-0.36%)
Jul 27, 2022 46.53 47.15 46.19 47.00 77,814 +0.97(+2.11%)
Jul 26, 2022 46.87 46.88 45.95 46.03 153,082 -0.49(-1.05%)
Jul 25, 2022 46.70 46.79 46.08 46.52 99,092 -0.14(-0.30%)
Jul 22, 2022 47.40 47.47 46.53 46.66 361,737 -0.96(-2.02%)
Jul 21, 2022 47.30 47.78 47.19 47.62 266,632 +0.89(+1.90%)
Jul 20, 2022 46.97 47.20 46.50 46.73 101,297 -0.27(-0.57%)
Jul 19, 2022 47.02 47.39 46.47 47.00 131,108 +0.53(+1.14%)
Jul 18, 2022 46.91 47.27 46.37 46.47 299,894 +0.93(+2.04%)
Jul 15, 2022 45.43 45.56 44.69 45.54 353,685 -0.32(-0.70%)
Jul 14, 2022 46.29 46.53 45.58 45.86 195,998 -0.63(-1.36%)
Jul 13, 2022 45.73 46.76 45.50 46.49 216,416 -0.03(-0.06%)
Jul 12, 2022 46.51 46.84 46.12 46.52 156,894 -0.22(-0.47%)
Jul 11, 2022 47.63 47.66 46.52 46.74 302,821 -2.62(-5.31%)
Jul 08, 2022 49.39 49.73 48.90 49.36 96,653 -0.69(-1.38%)
Jul 07, 2022 49.50 50.30 49.37 50.05 148,986 +0.96(+1.96%)
Jul 06, 2022 49.75 49.75 48.59 49.09 195,511 -1.05(-2.09%)
Jul 05, 2022 49.53 50.24 48.82 50.14 395,343 -0.60(-1.18%)
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.