Invesco China Technology ETF (CQQQ)

47.33Last Price

0.00 (0.00%)Change

Date Range:

2024-11-25 - 2025-02-25

Date	Open	High	Low	Close	Volume	Adjusted Close
2/24/2025	48.48	48.48	47.31	47.33	2,465,325	47.33
2/21/2025	49.80	50.62	49.27	49.45	1,171,323	49.45
2/20/2025	48.36	48.80	47.47	48.03	893,033	48.03
2/19/2025	47.81	47.90	47.17	47.45	761,225	47.45
2/18/2025	47.59	47.59	46.73	47.16	2,182,124	47.16
2/14/2025	47.70	47.70	46.84	47.32	1,151,680	47.32
2/13/2025	44.87	45.71	44.65	45.71	1,040,359	45.71
2/12/2025	44.83	45.69	44.71	45.46	1,810,331	45.46
2/11/2025	44.08	44.63	43.87	44.32	889,562	44.32
2/10/2025	44.62	44.78	44.28	44.73	825,133	44.73
2/07/2025	43.75	44.12	43.31	43.45	1,200,741	43.45
2/06/2025	42.62	42.87	42.49	42.74	185,398	42.74
2/05/2025	41.66	42.01	41.66	41.68	260,597	41.68
2/04/2025	41.39	42.29	41.39	41.80	665,147	41.80
2/03/2025	40.16	40.95	39.93	40.60	231,472	40.60
1/31/2025	41.85	41.94	40.67	40.88	182,403	40.88
1/30/2025	41.00	42.11	41.00	41.83	352,313	41.83
1/29/2025	41.42	41.55	40.87	40.89	331,520	40.89
1/28/2025	40.69	41.07	40.13	41.01	318,249	41.01
1/27/2025	40.81	40.81	40.30	40.51	423,653	40.51
1/24/2025	40.04	40.68	39.98	40.59	206,199	40.59
1/23/2025	39.23	39.35	39.02	39.24	103,852	39.24
1/22/2025	39.76	39.84	39.37	39.62	109,158	39.62
1/21/2025	39.98	40.02	39.53	39.78	201,472	39.78
1/17/2025	38.62	39.54	38.57	39.23	137,470	39.23
1/16/2025	38.22	38.22	38.03	38.19	46,505	38.19
1/15/2025	38.49	38.49	38.16	38.29	137,720	38.29
1/14/2025	38.18	38.36	38.03	38.05	83,035	38.05
1/13/2025	36.78	36.98	36.67	36.80	61,090	36.80
1/10/2025	37.22	37.22	36.73	36.74	119,954	36.74
1/08/2025	37.62	37.86	37.48	37.80	91,902	37.80
1/07/2025	38.25	38.50	38.13	38.19	89,685	38.19
1/06/2025	38.35	38.63	37.58	37.75	269,201	37.75
1/03/2025	38.24	38.25	37.98	38.20	276,604	38.20
1/02/2025	38.56	38.66	38.26	38.37	279,335	38.37
12/31/2024	40.06	0.00	40.06	39.38	0	39.38
12/30/2024	40.34	40.34	39.93	40.06	115,324	40.06
12/27/2024	40.51	40.66	40.31	40.66	96,007	40.66
12/26/2024	40.60	40.98	40.60	40.95	121,911	40.95
12/24/2024	40.62	40.66	40.46	40.53	45,469	40.53
12/23/2024	40.15	40.46	40.07	40.46	96,705	40.46
12/20/2024	40.63	41.20	40.61	41.02	97,639	40.91
12/19/2024	40.73	40.79	40.53	40.53	118,214	40.42
12/18/2024	40.39	40.63	39.86	39.87	272,344	39.76
12/17/2024	40.17	40.55	40.08	40.48	154,168	40.37
12/16/2024	40.10	40.34	39.90	40.02	191,061	39.91
12/13/2024	40.90	40.99	40.63	40.99	136,758	40.88
12/12/2024	41.16	41.46	41.01	41.34	285,527	41.23
12/11/2024	41.30	41.44	41.08	41.43	193,451	41.32
12/10/2024	41.99	42.10	41.62	41.69	309,104	41.58
12/09/2024	43.97	45.23	43.96	44.47	921,684	44.35
12/06/2024	41.15	41.25	40.97	41.02	89,894	40.91
12/05/2024	40.35	40.59	40.35	40.46	54,769	40.35
12/04/2024	40.26	40.34	39.93	40.07	132,452	39.96
12/03/2024	40.55	40.72	40.38	40.55	157,676	40.44
12/02/2024	40.64	41.08	40.54	40.99	157,976	40.88
11/29/2024	40.43	40.66	40.13	40.57	124,531	40.46
11/27/2024	40.41	40.60	40.29	40.32	251,533	40.21
11/26/2024	39.11	39.11	38.73	38.84	84,603	38.73
11/25/2024	39.16	39.33	38.97	39.29	193,185	39.18