Skip to main content

China Technology Invesco ETF (NY: CQQQ )

45.19 -1.37 (-2.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 31.55 31.66 31.38 31.54 119,480 -0.46(-1.44%)
Aug 30, 2024 32.18 32.18 31.84 32.00 93,016 +0.54(+1.72%)
Aug 29, 2024 31.49 31.55 31.33 31.46 186,476 +0.91(+2.98%)
Aug 28, 2024 30.82 30.94 30.50 30.55 126,405 -0.48(-1.55%)
Aug 27, 2024 31.33 31.33 31.01 31.03 889,375 -0.32(-1.02%)
Aug 26, 2024 31.61 31.73 31.28 31.35 259,786 -1.12(-3.45%)
Aug 23, 2024 32.25 32.47 32.13 32.47 147,047 +0.44(+1.37%)
Aug 22, 2024 32.46 32.46 31.93 32.03 179,890 -0.63(-1.93%)
Aug 21, 2024 32.33 32.74 32.33 32.66 248,882 +0.43(+1.33%)
Aug 20, 2024 32.80 32.80 32.22 32.23 131,691 -0.97(-2.92%)
Aug 19, 2024 32.97 33.26 32.97 33.20 70,911 +0.27(+0.82%)
Aug 16, 2024 32.39 32.95 32.39 32.93 3,319,231 +0.53(+1.64%)
Aug 15, 2024 32.19 32.54 32.07 32.40 58,698 +0.51(+1.60%)
Aug 14, 2024 32.32 32.33 31.74 31.89 109,477 -0.76(-2.33%)
Aug 13, 2024 32.49 32.73 32.48 32.65 61,956 +0.36(+1.11%)
Aug 12, 2024 32.12 32.46 32.12 32.29 42,128 +0.06(+0.19%)
Aug 09, 2024 32.27 32.30 32.11 32.23 100,986 -0.35(-1.07%)
Aug 08, 2024 32.26 32.58 32.15 32.58 178,834 +0.73(+2.29%)
Aug 07, 2024 32.40 32.40 31.81 31.85 34,674 -0.22(-0.69%)
Aug 06, 2024 31.91 32.24 31.83 32.07 71,998 +0.09(+0.28%)
Aug 05, 2024 31.39 32.06 31.39 31.98 257,120 -0.45(-1.39%)
Aug 02, 2024 32.33 32.44 32.16 32.43 140,360 -0.26(-0.80%)
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.