Invesco China Technology ETF (CQQQ)
NYSEARCA: CQQQ · Real-Time Price · USD
49.27
+1.51 (3.16%)
At close: Aug 13, 2025, 4:00 PM
49.72
+0.45 (0.91%)
Pre-market: Aug 14, 2025, 4:19 AM EDT
CQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 48.99 | 49.47 | 48.99 | 49.27 | 49.27 | 3.16% | 1,196,623 |
| Aug 12, 2025 | 47.11 | 47.85 | 47.04 | 47.76 | 47.76 | 1.17% | 219,409 |
| Aug 11, 2025 | 47.50 | 47.57 | 47.07 | 47.21 | 47.21 | -0.51% | 167,442 |
| Aug 8, 2025 | 47.39 | 47.47 | 47.14 | 47.45 | 47.45 | -0.50% | 160,312 |
| Aug 7, 2025 | 47.97 | 47.97 | 47.61 | 47.69 | 47.69 | -0.52% | 255,881 |
| Aug 6, 2025 | 47.62 | 47.95 | 47.45 | 47.94 | 47.94 | 1.37% | 692,127 |
| Aug 5, 2025 | 47.28 | 47.46 | 47.19 | 47.29 | 47.29 | 0.49% | 371,649 |
| Aug 4, 2025 | 47.00 | 47.20 | 46.83 | 47.06 | 47.06 | 2.19% | 377,986 |
| Aug 1, 2025 | 46.10 | 46.10 | 45.65 | 46.05 | 46.05 | -1.60% | 499,073 |
| Jul 31, 2025 | 46.68 | 46.99 | 46.51 | 46.80 | 46.80 | 1.34% | 396,664 |
| Jul 30, 2025 | 46.73 | 46.75 | 46.11 | 46.18 | 46.18 | -2.16% | 930,767 |
| Jul 29, 2025 | 47.65 | 47.70 | 47.18 | 47.20 | 47.20 | 0.02% | 530,200 |
| Jul 28, 2025 | 47.65 | 47.68 | 47.04 | 47.19 | 47.19 | -0.84% | 535,090 |
| Jul 25, 2025 | 47.57 | 47.64 | 47.36 | 47.59 | 47.59 | 0.13% | 1,535,815 |
| Jul 24, 2025 | 47.75 | 47.80 | 47.38 | 47.53 | 47.53 | 0.19% | 221,156 |
| Jul 23, 2025 | 47.29 | 47.54 | 47.26 | 47.44 | 47.44 | 1.69% | 1,435,988 |
| Jul 22, 2025 | 46.20 | 46.71 | 45.97 | 46.65 | 46.65 | 0.67% | 95,162 |
| Jul 21, 2025 | 46.31 | 46.52 | 46.04 | 46.34 | 46.34 | 0.09% | 272,517 |
| Jul 18, 2025 | 46.66 | 46.79 | 46.26 | 46.30 | 46.30 | 0.52% | 2,673,127 |
| Jul 17, 2025 | 45.71 | 46.20 | 45.54 | 46.06 | 46.06 | 1.52% | 401,240 |
| Jul 16, 2025 | 45.25 | 45.51 | 45.02 | 45.37 | 45.37 | -0.85% | 2,794,200 |
| Jul 15, 2025 | 45.42 | 45.85 | 45.26 | 45.76 | 45.76 | 3.20% | 367,830 |
| Jul 14, 2025 | 44.26 | 44.40 | 44.15 | 44.34 | 44.34 | 0.82% | 76,479 |
| Jul 11, 2025 | 44.12 | 44.14 | 43.84 | 43.98 | 43.98 | 0.43% | 244,438 |
| Jul 10, 2025 | 43.87 | 43.90 | 43.47 | 43.79 | 43.79 | -0.09% | 194,361 |
| Jul 9, 2025 | 44.02 | 44.10 | 43.64 | 43.83 | 43.83 | -1.08% | 173,190 |
| Jul 8, 2025 | 44.26 | 44.69 | 44.21 | 44.31 | 44.31 | 1.89% | 92,869 |
| Jul 7, 2025 | 43.45 | 43.87 | 43.37 | 43.49 | 43.49 | -0.16% | 363,160 |
| Jul 3, 2025 | 43.30 | 43.69 | 43.30 | 43.56 | 43.56 | 0.69% | 149,443 |
| Jul 2, 2025 | 43.32 | 43.37 | 43.05 | 43.26 | 43.26 | -2.10% | 204,512 |
| Jul 1, 2025 | 44.18 | 44.30 | 44.05 | 44.19 | 44.19 | -0.14% | 161,411 |
| Jun 30, 2025 | 44.08 | 44.27 | 43.73 | 44.25 | 44.25 | 0.43% | 183,805 |
| 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 |