China Technology Invesco ETF (NY: CQQQ )

41.43 -0.26 (-0.62%)
Official Closing Price Updated: 4:10 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 41.30 41.44 41.08 41.43 193,451 -0.26(-0.62%)
Dec 10, 2024 41.99 42.10 41.62 41.69 309,104 -2.78(-6.25%)
Dec 09, 2024 43.97 45.23 43.96 44.47 921,684 +3.45(+8.41%)
Dec 06, 2024 41.15 41.25 40.97 41.02 89,894 +0.56(+1.38%)
Dec 05, 2024 40.35 40.59 40.35 40.46 54,769 +0.39(+0.97%)
Dec 04, 2024 40.26 40.34 39.93 40.07 132,452 -0.48(-1.18%)
Dec 03, 2024 40.55 40.72 40.38 40.55 157,676 -0.44(-1.07%)
Dec 02, 2024 40.64 41.08 40.54 40.99 157,976 +0.42(+1.04%)
Nov 29, 2024 40.43 40.66 40.13 40.57 124,531 +0.25(+0.62%)
Nov 27, 2024 40.41 40.60 40.29 40.32 251,533 +1.48(+3.81%)
Nov 26, 2024 39.11 39.11 38.73 38.84 84,603 -0.45(-1.15%)
Nov 25, 2024 39.16 39.33 38.97 39.29 193,185 +0.07(+0.18%)
Nov 22, 2024 39.25 39.44 39.10 39.22 189,650 -1.42(-3.49%)
Nov 21, 2024 40.71 40.82 40.53 40.64 113,661 -0.48(-1.17%)
Nov 20, 2024 41.13 41.24 41.00 41.12 49,645 +0.40(+0.98%)
Nov 19, 2024 40.67 40.84 40.60 40.72 254,285 +0.22(+0.54%)
Nov 18, 2024 40.20 40.51 40.14 40.50 114,798 -0.05(-0.12%)
Nov 15, 2024 40.75 40.92 40.33 40.55 204,284 -0.31(-0.76%)
Nov 14, 2024 41.35 41.39 40.71 40.86 313,991 -1.09(-2.60%)
Nov 13, 2024 42.47 42.72 41.90 41.95 106,405 +0.18(+0.43%)
Nov 12, 2024 42.24 42.24 41.61 41.77 240,487 -1.61(-3.71%)
Nov 11, 2024 43.65 43.77 43.23 43.38 170,880 +1.10(+2.60%)
Nov 08, 2024 42.77 43.25 42.03 42.28 318,018 -2.42(-5.41%)
Nov 07, 2024 44.11 45.16 44.09 44.70 524,998 +2.55(+6.05%)
Nov 06, 2024 41.69 42.49 41.19 42.15 315,443 -0.91(-2.11%)
Nov 05, 2024 42.95 43.09 42.68 43.06 232,738 +1.92(+4.67%)
Nov 04, 2024 41.11 41.69 40.99 41.14 78,886 +0.58(+1.43%)
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%)
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.