Skip to main content

China Technology Invesco ETF (NY: CQQQ )

34.70 -0.37 (-1.06%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 35.25 35.49 35.01 35.07 266,837 -0.17(-0.48%)
May 24, 2024 35.28 35.48 35.20 35.24 120,548 -0.30(-0.84%)
May 23, 2024 35.84 36.08 35.38 35.54 310,383 -0.46(-1.28%)
May 22, 2024 36.30 36.53 35.93 36.00 282,344 -0.12(-0.33%)
May 21, 2024 36.00 36.29 36.00 36.12 213,216 -0.68(-1.85%)
May 20, 2024 36.65 37.02 36.62 36.80 190,273 -0.21(-0.57%)
May 17, 2024 36.97 37.22 36.70 37.01 214,662 +0.10(+0.27%)
May 16, 2024 36.50 36.94 36.17 36.91 184,354 +0.46(+1.26%)
May 15, 2024 36.40 36.48 36.10 36.45 166,427 +0.22(+0.61%)
May 14, 2024 36.36 36.36 36.14 36.23 169,471 -0.14(-0.38%)
May 13, 2024 36.11 36.58 36.05 36.37 161,823 +0.65(+1.82%)
May 10, 2024 35.96 36.03 35.60 35.72 240,821 -0.30(-0.83%)
May 09, 2024 36.16 36.16 35.85 36.02 150,482 +0.85(+2.42%)
May 08, 2024 34.83 35.25 34.72 35.17 122,799 -0.63(-1.76%)
May 07, 2024 35.84 35.90 35.69 35.80 252,197 -0.64(-1.76%)
May 06, 2024 36.71 36.75 36.32 36.44 140,414 -0.16(-0.44%)
May 03, 2024 36.55 36.60 36.27 36.60 223,595 +0.14(+0.38%)
May 02, 2024 35.28 36.72 35.28 36.46 306,354 +2.65(+7.84%)
May 01, 2024 33.61 34.19 33.61 33.81 63,212 +0.15(+0.45%)
Apr 30, 2024 34.13 34.13 33.66 33.66 189,343 -0.81(-2.35%)
Apr 29, 2024 34.30 34.52 34.10 34.47 320,285 +0.49(+1.44%)
Apr 26, 2024 33.76 34.18 33.76 33.98 191,104 +1.21(+3.69%)
Apr 25, 2024 32.33 32.80 32.33 32.77 131,200 -0.06(-0.18%)
Apr 24, 2024 32.82 32.91 32.69 32.83 230,549 +0.92(+2.88%)
Apr 23, 2024 31.75 31.97 31.50 31.91 149,095 +0.53(+1.69%)
Apr 22, 2024 30.75 31.41 30.71 31.38 105,640 +1.00(+3.29%)
Apr 19, 2024 30.38 30.45 30.25 30.38 95,137 -0.56(-1.81%)
Apr 18, 2024 30.76 31.04 30.76 30.94 491,545 +0.19(+0.62%)
Apr 17, 2024 30.98 30.98 30.70 30.75 381,085 +0.20(+0.65%)
Apr 16, 2024 30.55 30.73 30.39 30.55 166,711 -0.56(-1.80%)
Apr 15, 2024 31.55 31.55 31.04 31.11 306,303 -0.01(-0.03%)
Apr 12, 2024 31.71 31.71 31.11 31.12 195,909 -0.93(-2.90%)
Apr 11, 2024 32.00 32.13 31.84 32.05 171,914 +0.37(+1.17%)
Apr 10, 2024 31.79 31.88 31.53 31.68 148,273 -0.57(-1.77%)
Apr 09, 2024 32.00 32.29 32.00 32.25 69,154 +0.42(+1.32%)
Apr 08, 2024 31.86 32.02 31.60 31.83 97,903 -0.20(-0.62%)
Apr 05, 2024 32.00 32.14 31.94 32.03 46,317 -0.16(-0.50%)
Apr 04, 2024 32.59 32.64 32.14 32.19 78,363 -0.19(-0.59%)
Apr 03, 2024 32.16 32.42 32.05 32.38 124,651 -0.21(-0.64%)
Apr 02, 2024 32.45 32.77 32.43 32.59 271,957 -0.08(-0.24%)
Apr 01, 2024 32.59 32.92 32.51 32.67 560,160 +0.62(+1.93%)
Mar 28, 2024 31.98 32.20 31.98 32.05 101,573 +0.49(+1.55%)
Mar 27, 2024 31.50 31.59 31.18 31.56 114,565 -0.40(-1.25%)
Mar 26, 2024 32.03 32.15 31.90 31.96 118,414 -0.34(-1.05%)
Mar 25, 2024 32.42 32.47 32.12 32.30 208,254 -0.32(-0.98%)
Mar 22, 2024 32.45 32.81 32.39 32.62 193,790 -0.36(-1.09%)
Mar 21, 2024 33.40 33.40 32.98 32.98 152,225 -0.91(-2.69%)
Mar 20, 2024 34.16 34.21 33.56 33.89 131,837 +0.56(+1.68%)
Mar 19, 2024 33.40 33.40 33.02 33.33 68,498 -0.24(-0.71%)
Mar 18, 2024 33.49 33.69 33.46 33.57 126,827 +0.71(+2.16%)
Mar 15, 2024 32.96 33.08 32.83 32.86 67,837 +0.01(+0.03%)
Mar 14, 2024 33.22 33.22 32.71 32.85 132,940 -0.82(-2.44%)
Mar 13, 2024 33.66 34.07 33.61 33.67 333,420 +0.28(+0.84%)
Mar 12, 2024 33.21 33.45 33.10 33.39 287,978 +0.59(+1.80%)
Mar 11, 2024 32.55 33.05 32.47 32.80 193,015 +1.06(+3.34%)
Mar 08, 2024 31.74 32.05 31.69 31.74 233,077 +0.13(+0.41%)
Mar 07, 2024 31.39 31.65 31.36 31.61 276,926 -0.57(-1.77%)
Mar 06, 2024 32.37 32.47 32.12 32.18 136,685 +0.34(+1.07%)
Mar 05, 2024 31.89 32.18 31.83 31.84 171,651 -0.51(-1.58%)
Mar 04, 2024 32.65 32.78 32.27 32.35 193,772 -0.35(-1.07%)
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.