China Technology Invesco ETF (NY: CQQQ )

97.36 USD +0.84 (+0.87%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 96.05 97.70 95.97 97.36 254,500 +0.84(+0.87%)
Jan 21, 2021 96.85 97.00 95.77 96.52 287,575 +0.54(+0.56%)
Jan 20, 2021 96.16 96.42 95.39 95.98 535,046 +2.14(+2.28%)
Jan 19, 2021 93.21 94.16 93.21 93.84 363,999 +5.12(+5.77%)
Jan 15, 2021 88.81 89.21 88.10 88.72 272,300 -0.97(-1.08%)
Jan 14, 2021 89.90 90.42 89.61 89.69 236,394 +1.09(+1.23%)
Jan 13, 2021 88.41 88.87 87.98 88.60 416,452 -0.13(-0.15%)
Jan 12, 2021 88.00 88.90 87.65 88.73 200,923 +1.95(+2.25%)
Jan 11, 2021 87.65 87.97 86.71 86.78 300,567 -1.73(-1.95%)
Jan 08, 2021 86.34 88.51 86.00 88.51 198,400 +3.76(+4.44%)
Jan 07, 2021 84.62 84.95 84.08 84.75 176,409 +0.89(+1.06%)
Jan 06, 2021 84.82 85.36 83.58 83.86 186,276 -0.96(-1.13%)
Jan 05, 2021 84.02 84.93 84.01 84.82 137,594 +1.72(+2.07%)
Jan 04, 2021 84.04 84.42 82.74 83.10 172,750 +0.77(+0.94%)
Dec 31, 2020 82.33 82.33 82.33 129,327 +0.73(+0.89%)
Dec 30, 2020 80.63 81.77 80.57 81.60 129,327 +2.99(+3.80%)
Dec 29, 2020 78.20 78.62 78.00 78.61 160,528 +1.62(+2.10%)
Dec 28, 2020 77.48 77.80 76.85 76.99 308,980 -1.76(-2.23%)
Dec 24, 2020 79.30 79.40 78.33 78.75 110,000 -0.89(-1.12%)
Dec 23, 2020 79.96 80.00 79.41 79.64 134,254 +0.89(+1.13%)
Dec 22, 2020 79.44 79.75 78.50 78.75 199,119 -1.02(-1.28%)
Dec 21, 2020 78.94 80.10 78.94 79.77 130,646 -0.73(-0.91%)
Dec 18, 2020 80.32 80.61 80.02 80.50 170,400 -0.10(-0.12%)
Dec 17, 2020 79.97 80.76 79.85 80.60 117,618 +1.07(+1.35%)
Dec 16, 2020 79.64 80.03 79.32 79.53 132,808 -0.16(-0.20%)
Dec 15, 2020 79.14 79.71 78.60 79.69 193,528 +1.00(+1.27%)
Dec 14, 2020 78.57 79.03 78.55 78.69 226,469 +0.54(+0.69%)
Dec 11, 2020 78.10 78.76 78.05 78.15 130,000 -0.99(-1.25%)
Dec 10, 2020 78.04 79.30 78.04 79.14 148,868 +1.28(+1.64%)
Dec 09, 2020 78.97 78.97 77.58 77.86 162,655 -1.25(-1.58%)
Dec 08, 2020 78.61 79.20 78.35 79.11 241,938 +0.94(+1.20%)
Dec 07, 2020 77.82 78.29 77.82 78.17 236,231 +0.32(+0.41%)
Dec 04, 2020 77.89 78.18 77.73 77.85 119,800 +0.18(+0.23%)
Dec 03, 2020 77.70 78.16 77.61 77.67 119,818 +0.33(+0.43%)
Dec 02, 2020 77.44 77.61 76.88 77.34 152,271 -0.44(-0.57%)
Dec 01, 2020 78.21 78.36 77.60 77.78 168,830 +0.33(+0.43%)
Nov 30, 2020 78.86 78.86 77.31 77.45 333,879 -1.63(-2.06%)
Nov 27, 2020 78.34 79.41 78.23 79.08 196,200 +1.52(+1.96%)
Nov 25, 2020 77.31 77.70 76.90 77.56 232,500 -0.69(-0.88%)
Nov 24, 2020 78.46 78.57 77.72 78.25 313,805 +0.78(+1.01%)
Nov 23, 2020 78.68 78.81 77.32 77.47 316,112 -1.13(-1.44%)
Nov 20, 2020 78.38 78.76 78.21 78.60 138,500 +0.39(+0.50%)
Nov 19, 2020 77.99 78.36 77.53 78.21 161,635 +0.32(+0.41%)
Nov 18, 2020 79.42 79.57 77.79 77.89 203,008 -1.42(-1.79%)
Nov 17, 2020 80.00 80.00 79.00 79.31 218,073 -0.94(-1.17%)
Nov 16, 2020 80.79 80.99 79.92 80.25 232,021 +0.79(+0.99%)
Nov 13, 2020 79.45 80.13 79.11 79.46 246,700 +1.74(+2.24%)
Nov 12, 2020 78.53 79.28 77.71 77.72 325,014 -0.24(-0.31%)
Nov 11, 2020 76.72 78.39 76.29 77.96 370,632 -0.68(-0.86%)
Nov 10, 2020 79.49 79.49 77.91 78.64 453,995 -2.71(-3.33%)
Nov 09, 2020 84.15 84.31 81.12 81.35 486,833 +0.77(+0.96%)
Nov 06, 2020 80.51 80.90 80.16 80.58 352,700 -0.58(-0.71%)
Nov 05, 2020 81.53 82.00 80.30 81.16 385,542 +2.19(+2.77%)
Nov 04, 2020 77.57 79.43 77.40 78.97 301,926 +3.07(+4.04%)
Nov 03, 2020 75.94 76.17 75.41 75.90 210,015 +0.55(+0.73%)
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.