Invesco China Technology ETF (CQQQ)
NYSEARCA: CQQQ · Real-Time Price · USD
44.58
+1.97 (4.62%)
At close: May 12, 2025, 4:00 PM
44.50
-0.08 (-0.18%)
After-hours: May 12, 2025, 5:28 PM EDT
CQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.54 | 44.64 | 44.25 | 44.60 | - | 4.67% | 840,048 |
| 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 |
| Apr 15, 2025 | 41.11 | 41.11 | 40.61 | 40.67 | 40.67 | -1.14% | 354,943 |
| Apr 14, 2025 | 41.94 | 41.94 | 41.07 | 41.14 | 41.14 | 0.07% | 573,596 |
| Apr 11, 2025 | 40.30 | 41.28 | 39.94 | 41.11 | 41.11 | 4.77% | 1,728,114 |
| Apr 10, 2025 | 39.88 | 39.91 | 38.68 | 39.24 | 39.24 | -0.98% | 827,258 |
| Apr 9, 2025 | 37.86 | 39.77 | 37.64 | 39.63 | 39.63 | 9.87% | 1,742,418 |
| Apr 8, 2025 | 38.62 | 38.76 | 35.62 | 36.07 | 36.07 | -3.40% | 1,201,852 |
| Apr 7, 2025 | 37.51 | 39.42 | 36.69 | 37.34 | 37.34 | -7.53% | 2,043,529 |
| Apr 4, 2025 | 41.37 | 41.59 | 39.52 | 40.38 | 40.38 | -7.68% | 1,970,579 |
| Apr 3, 2025 | 43.45 | 43.97 | 43.42 | 43.74 | 43.74 | -1.71% | 346,836 |
| Apr 2, 2025 | 44.66 | 44.76 | 44.29 | 44.50 | 44.50 | 0.20% | 167,975 |
| Apr 1, 2025 | 44.15 | 44.57 | 44.08 | 44.41 | 44.41 | 0.23% | 146,741 |
| Mar 31, 2025 | 43.98 | 44.37 | 43.75 | 44.31 | 44.31 | -0.43% | 307,189 |
| Mar 28, 2025 | 45.00 | 45.11 | 44.27 | 44.50 | 44.50 | -3.05% | 1,240,133 |
| Mar 27, 2025 | 45.33 | 46.04 | 45.33 | 45.90 | 45.90 | 1.46% | 645,221 |
| Mar 26, 2025 | 45.34 | 45.54 | 44.93 | 45.24 | 45.24 | 0.18% | 413,334 |
| Mar 25, 2025 | 45.35 | 45.79 | 45.11 | 45.16 | 45.16 | -2.25% | 1,999,768 |
| Mar 24, 2025 | 46.35 | 46.60 | 45.99 | 46.20 | 46.20 | 0.13% | 408,617 |
| Mar 21, 2025 | 46.14 | 46.28 | 45.77 | 46.14 | 46.14 | -2.37% | 615,138 |
| Mar 20, 2025 | 47.06 | 47.50 | 46.80 | 47.26 | 47.26 | -3.39% | 1,394,466 |
| Mar 19, 2025 | 49.59 | 49.59 | 48.72 | 48.92 | 48.92 | -1.29% | 367,410 |
| Mar 18, 2025 | 50.14 | 50.14 | 49.42 | 49.56 | 49.56 | -0.96% | 1,050,304 |
| Mar 17, 2025 | 48.80 | 50.18 | 48.72 | 50.04 | 50.04 | 1.73% | 1,057,551 |
| Mar 14, 2025 | 49.09 | 49.20 | 48.78 | 49.19 | 49.19 | 2.95% | 492,199 |
| Mar 13, 2025 | 47.47 | 48.07 | 47.10 | 47.78 | 47.78 | -1.44% | 501,382 |
| Mar 12, 2025 | 48.62 | 48.67 | 48.00 | 48.48 | 48.48 | -1.04% | 666,845 |
| Mar 11, 2025 | 49.05 | 49.47 | 48.44 | 48.99 | 48.99 | 2.36% | 596,862 |
| Mar 10, 2025 | 48.72 | 48.72 | 47.57 | 47.86 | 47.86 | -3.37% | 1,446,702 |
| Mar 7, 2025 | 49.44 | 50.07 | 49.20 | 49.53 | 49.53 | 0.02% | 905,983 |
| Mar 6, 2025 | 49.76 | 50.09 | 49.23 | 49.52 | 49.52 | 2.93% | 2,215,593 |
| Mar 5, 2025 | 47.16 | 48.27 | 46.98 | 48.11 | 48.11 | 4.43% | 483,837 |
| Mar 4, 2025 | 45.50 | 46.37 | 45.20 | 46.07 | 46.07 | 3.09% | 459,695 |
| Mar 3, 2025 | 45.57 | 45.57 | 44.55 | 44.69 | 44.69 | -1.95% | 676,752 |