Invesco China Technology ETF (CQQQ)
NYSEARCA: CQQQ · Real-Time Price · USD
44.06
+0.12 (0.27%)
At close: Jun 27, 2025, 4:00 PM
44.00
-0.06 (-0.14%)
After-hours: Jun 27, 2025, 8:00 PM EDT
CQQQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 44.13 | 44.14 | 43.82 | 44.06 | 44.06 | 0.27% | 167,076 |
Jun 26, 2025 | 44.06 | 44.12 | 43.82 | 43.94 | 43.94 | 0.09% | 200,434 |
Jun 25, 2025 | 44.00 | 44.12 | 43.88 | 43.90 | 43.90 | 0.09% | 1,118,925 |
Jun 24, 2025 | 43.14 | 43.95 | 43.13 | 43.86 | 43.86 | 3.18% | 187,389 |
Jun 23, 2025 | 42.19 | 42.58 | 42.15 | 42.51 | 42.51 | 1.24% | 104,320 |
Jun 20, 2025 | 42.27 | 42.40 | 41.89 | 41.99 | 41.99 | -1.52% | 142,808 |
Jun 18, 2025 | 42.75 | 42.83 | 42.59 | 42.64 | 42.64 | -0.40% | 76,267 |
Jun 17, 2025 | 43.00 | 43.16 | 42.81 | 42.81 | 42.81 | -0.95% | 168,954 |
Jun 16, 2025 | 43.18 | 43.48 | 43.18 | 43.22 | 43.22 | 2.10% | 173,775 |
Jun 13, 2025 | 42.45 | 42.62 | 42.22 | 42.33 | 42.33 | -2.13% | 142,064 |
Jun 12, 2025 | 43.18 | 43.32 | 43.04 | 43.25 | 43.25 | 0.09% | 240,553 |
Jun 11, 2025 | 43.48 | 43.48 | 43.14 | 43.21 | 43.21 | 0.21% | 2,892,743 |
Jun 10, 2025 | 43.18 | 43.22 | 42.83 | 43.12 | 43.12 | -1.26% | 284,899 |
Jun 9, 2025 | 43.40 | 43.76 | 43.40 | 43.67 | 43.67 | 2.18% | 240,054 |
Jun 6, 2025 | 42.56 | 42.77 | 42.38 | 42.74 | 42.74 | 0.45% | 98,278 |
Jun 5, 2025 | 42.78 | 42.95 | 42.44 | 42.55 | 42.55 | 1.70% | 180,197 |
Jun 4, 2025 | 41.39 | 41.88 | 41.36 | 41.84 | 41.84 | 2.00% | 284,676 |
Jun 3, 2025 | 40.98 | 41.13 | 40.79 | 41.02 | 41.02 | 0.42% | 215,277 |
Jun 2, 2025 | 40.74 | 40.90 | 40.53 | 40.85 | 40.85 | 0.52% | 124,562 |
May 30, 2025 | 40.92 | 41.07 | 40.39 | 40.64 | 40.64 | -2.57% | 215,300 |
May 29, 2025 | 41.90 | 42.13 | 41.58 | 41.71 | 41.71 | 2.31% | 214,670 |
May 28, 2025 | 41.08 | 41.20 | 40.77 | 40.77 | 40.77 | -1.45% | 141,461 |
May 27, 2025 | 41.32 | 41.46 | 41.12 | 41.37 | 41.37 | -1.76% | 232,505 |
May 23, 2025 | 41.88 | 42.16 | 41.83 | 42.11 | 42.11 | -0.33% | 75,392 |
May 22, 2025 | 42.31 | 42.38 | 42.01 | 42.25 | 42.25 | -0.68% | 808,950 |
May 21, 2025 | 42.91 | 43.23 | 42.34 | 42.54 | 42.54 | -0.79% | 171,761 |
May 20, 2025 | 42.81 | 43.03 | 42.76 | 42.88 | 42.88 | 0.35% | 239,704 |
May 19, 2025 | 42.37 | 42.78 | 42.34 | 42.73 | 42.73 | -0.07% | 282,188 |
May 16, 2025 | 42.76 | 42.97 | 42.70 | 42.76 | 42.76 | -0.33% | 434,367 |
May 15, 2025 | 43.21 | 43.21 | 42.58 | 42.90 | 42.90 | -2.41% | 413,485 |
May 14, 2025 | 44.22 | 44.37 | 43.91 | 43.96 | 43.96 | 0.30% | 1,063,921 |
May 13, 2025 | 43.88 | 44.10 | 43.58 | 43.83 | 43.83 | -1.68% | 268,393 |
May 12, 2025 | 44.52 | 44.70 | 44.22 | 44.58 | 44.58 | 4.62% | 840,460 |
May 9, 2025 | 42.94 | 43.05 | 42.52 | 42.61 | 42.61 | -1.37% | 266,678 |
May 8, 2025 | 43.32 | 43.46 | 42.97 | 43.20 | 43.20 | 0.84% | 778,557 |
May 7, 2025 | 43.35 | 43.35 | 42.75 | 42.84 | 42.84 | -2.77% | 427,565 |
May 6, 2025 | 44.00 | 44.35 | 43.82 | 44.06 | 44.06 | 1.06% | 249,707 |
May 5, 2025 | 43.64 | 43.81 | 43.35 | 43.60 | 43.60 | -0.16% | 180,425 |
May 2, 2025 | 43.35 | 43.79 | 43.19 | 43.67 | 43.67 | 4.57% | 979,317 |
May 1, 2025 | 42.14 | 42.14 | 41.70 | 41.76 | 41.76 | -0.43% | 128,383 |
Apr 30, 2025 | 41.73 | 41.94 | 41.50 | 41.94 | 41.94 | 0.87% | 181,120 |
Apr 29, 2025 | 41.27 | 41.64 | 41.27 | 41.58 | 41.58 | 0.43% | 283,282 |
Apr 28, 2025 | 41.32 | 41.55 | 41.20 | 41.40 | 41.40 | -0.29% | 187,333 |
Apr 25, 2025 | 41.26 | 41.58 | 41.17 | 41.52 | 41.52 | -0.22% | 186,163 |
Apr 24, 2025 | 41.13 | 41.74 | 41.10 | 41.61 | 41.61 | 0.07% | 182,327 |
Apr 23, 2025 | 41.85 | 42.23 | 41.54 | 41.58 | 41.58 | 1.41% | 190,306 |
Apr 22, 2025 | 40.57 | 41.44 | 40.48 | 41.00 | 41.00 | 1.84% | 193,081 |
Apr 21, 2025 | 40.05 | 40.39 | 39.85 | 40.26 | 40.26 | 0.78% | 184,532 |
Apr 17, 2025 | 40.07 | 40.46 | 39.93 | 39.95 | 39.95 | 0.25% | 211,161 |
Apr 16, 2025 | 40.02 | 40.21 | 39.51 | 39.85 | 39.85 | -2.02% | 896,559 |