Invesco China Technology ETF (CQQQ)
NYSEARCA: CQQQ · Real-Time Price · USD
57.94
+1.39 (2.46%)
At close: Oct 27, 2025, 4:00 PM EDT
58.16
+0.22 (0.38%)
After-hours: Oct 27, 2025, 5:09 PM EDT
CQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 58.16 | 58.22 | 57.87 | 58.01 | - | 2.58% | 2,375,933 |
| Oct 24, 2025 | 56.70 | 56.82 | 56.37 | 56.55 | 56.55 | 2.41% | 1,845,869 |
| Oct 23, 2025 | 54.81 | 55.48 | 54.72 | 55.22 | 55.22 | 1.10% | 569,003 |
| Oct 22, 2025 | 54.63 | 55.08 | 54.13 | 54.62 | 54.62 | -0.73% | 466,691 |
| Oct 21, 2025 | 55.27 | 55.27 | 54.86 | 55.02 | 55.02 | -0.02% | 559,621 |
| Oct 20, 2025 | 54.38 | 55.13 | 54.22 | 55.03 | 55.03 | 1.27% | 1,338,697 |
| Oct 17, 2025 | 53.66 | 54.49 | 53.55 | 54.34 | 54.34 | -1.79% | 2,702,522 |
| Oct 16, 2025 | 55.41 | 55.67 | 55.11 | 55.33 | 55.33 | -0.40% | 1,738,467 |
| Oct 15, 2025 | 55.91 | 56.01 | 55.18 | 55.55 | 55.55 | 1.09% | 1,846,003 |
| Oct 14, 2025 | 54.31 | 55.39 | 54.26 | 54.95 | 54.95 | -2.93% | 5,116,233 |
| Oct 13, 2025 | 56.80 | 57.01 | 56.45 | 56.61 | 56.61 | 4.31% | 1,424,816 |
| Oct 10, 2025 | 57.46 | 58.00 | 53.92 | 54.27 | 54.27 | -7.80% | 8,899,685 |
| Oct 9, 2025 | 59.80 | 59.86 | 58.60 | 58.86 | 58.86 | -1.36% | 1,339,691 |
| Oct 8, 2025 | 59.43 | 59.73 | 59.18 | 59.67 | 59.67 | 0.03% | 1,882,010 |
| Oct 7, 2025 | 60.57 | 60.58 | 59.51 | 59.65 | 59.65 | -1.36% | 2,693,101 |
| Oct 6, 2025 | 60.12 | 60.70 | 60.03 | 60.47 | 60.47 | 0.38% | 1,295,995 |
| Oct 3, 2025 | 60.40 | 60.50 | 60.05 | 60.24 | 60.24 | -0.28% | 1,339,139 |
| Oct 2, 2025 | 60.77 | 61.20 | 60.39 | 60.41 | 60.41 | 1.17% | 2,555,045 |
| Oct 1, 2025 | 59.13 | 59.77 | 59.00 | 59.71 | 59.71 | 1.19% | 1,176,765 |
| Sep 30, 2025 | 59.50 | 59.70 | 58.77 | 59.01 | 59.01 | 1.39% | 2,926,475 |
| Sep 29, 2025 | 58.40 | 58.55 | 58.13 | 58.20 | 58.20 | 1.93% | 1,406,415 |
| Sep 26, 2025 | 57.00 | 57.21 | 56.68 | 57.10 | 57.10 | -1.96% | 3,679,140 |
| Sep 25, 2025 | 58.06 | 58.46 | 57.91 | 58.24 | 58.24 | 1.06% | 1,852,688 |
| Sep 24, 2025 | 57.51 | 58.00 | 57.49 | 57.63 | 57.63 | 2.40% | 4,485,921 |
| Sep 23, 2025 | 56.89 | 56.89 | 56.24 | 56.28 | 56.28 | -2.70% | 2,975,800 |
| Sep 22, 2025 | 57.53 | 57.92 | 57.43 | 57.84 | 57.84 | 1.72% | 3,760,977 |
| Sep 19, 2025 | 57.48 | 57.48 | 56.82 | 56.86 | 56.86 | -0.92% | 955,838 |
| Sep 18, 2025 | 57.30 | 57.51 | 57.07 | 57.39 | 57.39 | -0.49% | 1,180,171 |
| Sep 17, 2025 | 57.48 | 57.81 | 57.20 | 57.67 | 57.67 | 3.06% | 1,305,582 |
| Sep 16, 2025 | 55.29 | 56.01 | 55.01 | 55.96 | 55.96 | 1.75% | 571,932 |
| Sep 15, 2025 | 55.22 | 55.27 | 54.91 | 55.00 | 55.00 | 0.57% | 1,641,009 |
| Sep 12, 2025 | 55.02 | 55.02 | 54.60 | 54.69 | 54.69 | 0.07% | 1,020,592 |
| Sep 11, 2025 | 54.01 | 54.66 | 53.87 | 54.65 | 54.65 | 4.61% | 848,902 |
| Sep 10, 2025 | 52.75 | 52.75 | 52.16 | 52.24 | 52.24 | 0.21% | 1,348,451 |
| Sep 9, 2025 | 52.14 | 52.35 | 51.87 | 52.13 | 52.13 | -0.06% | 1,006,381 |
| Sep 8, 2025 | 52.24 | 52.24 | 51.82 | 52.16 | 52.16 | 0.93% | 857,305 |
| Sep 5, 2025 | 51.73 | 51.77 | 51.30 | 51.68 | 51.68 | 2.99% | 499,083 |
| Sep 4, 2025 | 50.14 | 50.18 | 49.77 | 50.18 | 50.18 | -3.11% | 1,625,505 |
| Sep 3, 2025 | 51.67 | 51.90 | 51.44 | 51.79 | 51.79 | -0.99% | 727,798 |
| Sep 2, 2025 | 51.70 | 52.41 | 51.42 | 52.31 | 52.31 | -2.24% | 2,538,257 |
| Aug 29, 2025 | 53.78 | 53.78 | 53.25 | 53.51 | 53.51 | -0.24% | 1,076,700 |
| Aug 28, 2025 | 52.80 | 53.80 | 52.80 | 53.64 | 53.64 | 3.73% | 1,438,780 |
| Aug 27, 2025 | 51.81 | 51.81 | 51.43 | 51.71 | 51.71 | -1.82% | 1,390,277 |
| Aug 26, 2025 | 52.83 | 53.18 | 52.55 | 52.67 | 52.67 | 0.61% | 551,291 |
| Aug 25, 2025 | 52.58 | 52.98 | 52.35 | 52.35 | 52.35 | 0.08% | 1,458,286 |
| Aug 22, 2025 | 51.46 | 52.44 | 51.37 | 52.31 | 52.31 | 5.96% | 645,016 |
| Aug 21, 2025 | 49.29 | 49.59 | 49.17 | 49.37 | 49.37 | -0.50% | 348,551 |
| Aug 20, 2025 | 49.44 | 49.68 | 49.23 | 49.62 | 49.62 | 1.31% | 233,727 |
| Aug 19, 2025 | 49.65 | 49.65 | 48.88 | 48.98 | 48.98 | -1.45% | 843,935 |
| Aug 18, 2025 | 49.55 | 49.81 | 49.55 | 49.70 | 49.70 | 1.37% | 158,082 |