Invesco China Technology ETF (CQQQ)
NYSEARCA: CQQQ · Real-Time Price · USD
52.07
-0.21 (-0.40%)
Feb 27, 2026, 4:00 PM EST - Market closed
CQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 52.25 | 52.44 | 51.96 | 52.07 | 52.07 | -0.40% | 797,351 |
| Feb 26, 2026 | 52.64 | 52.70 | 51.80 | 52.28 | 52.28 | -1.91% | 848,764 |
| Feb 25, 2026 | 53.18 | 53.36 | 52.88 | 53.30 | 53.30 | 0.41% | 893,895 |
| Feb 24, 2026 | 52.59 | 53.26 | 52.47 | 53.08 | 53.08 | -0.38% | 1,833,240 |
| Feb 23, 2026 | 53.82 | 53.96 | 53.16 | 53.28 | 53.28 | -0.50% | 337,256 |
| Feb 20, 2026 | 52.36 | 53.74 | 52.14 | 53.55 | 53.55 | 0.22% | 689,597 |
| Feb 19, 2026 | 53.36 | 53.51 | 53.12 | 53.43 | 53.43 | -0.47% | 244,786 |
| Feb 18, 2026 | 53.64 | 54.03 | 53.56 | 53.68 | 53.68 | 0.79% | 647,008 |
| Feb 17, 2026 | 53.20 | 53.51 | 52.86 | 53.26 | 53.26 | 0.19% | 361,298 |
| Feb 13, 2026 | 52.65 | 53.30 | 52.48 | 53.16 | 53.16 | 1.06% | 1,164,062 |
| Feb 12, 2026 | 53.86 | 53.89 | 52.36 | 52.60 | 52.60 | -2.48% | 1,495,290 |
| Feb 11, 2026 | 53.90 | 54.00 | 53.28 | 53.94 | 53.94 | -0.15% | 1,113,073 |
| Feb 10, 2026 | 54.08 | 54.37 | 53.84 | 54.02 | 54.02 | -0.13% | 1,100,890 |
| Feb 9, 2026 | 53.75 | 54.24 | 53.55 | 54.09 | 54.09 | 0.54% | 763,167 |
| Feb 6, 2026 | 52.93 | 53.83 | 52.86 | 53.80 | 53.80 | 3.16% | 1,565,842 |
| Feb 5, 2026 | 52.86 | 53.02 | 52.05 | 52.15 | 52.15 | -0.67% | 3,467,832 |
| Feb 4, 2026 | 53.32 | 53.38 | 52.14 | 52.50 | 52.50 | -3.17% | 2,842,323 |
| Feb 3, 2026 | 54.52 | 54.71 | 53.64 | 54.22 | 54.22 | -1.17% | 2,385,427 |
| Feb 2, 2026 | 55.06 | 55.12 | 54.71 | 54.86 | 54.86 | -1.68% | 738,432 |
| Jan 30, 2026 | 56.50 | 56.63 | 55.45 | 55.80 | 55.80 | -2.02% | 847,680 |
| Jan 29, 2026 | 57.51 | 57.63 | 56.14 | 56.95 | 56.95 | -1.49% | 1,293,538 |
| Jan 28, 2026 | 58.33 | 58.33 | 57.65 | 57.81 | 57.81 | 0.10% | 1,252,885 |
| Jan 27, 2026 | 57.82 | 57.88 | 57.57 | 57.75 | 57.75 | 1.07% | 2,667,437 |
| Jan 26, 2026 | 57.03 | 57.29 | 56.79 | 57.14 | 57.14 | -1.07% | 922,147 |
| Jan 23, 2026 | 57.63 | 57.85 | 57.19 | 57.76 | 57.76 | 0.73% | 765,331 |
| Jan 22, 2026 | 57.49 | 57.75 | 57.25 | 57.34 | 57.34 | 0.37% | 1,162,163 |
| Jan 21, 2026 | 57.08 | 57.38 | 56.56 | 57.13 | 57.13 | 3.40% | 1,192,830 |
| Jan 20, 2026 | 55.73 | 55.91 | 55.18 | 55.25 | 55.25 | -2.87% | 1,009,231 |
| Jan 16, 2026 | 57.48 | 57.48 | 56.58 | 56.88 | 56.88 | -1.13% | 648,143 |
| Jan 15, 2026 | 57.58 | 57.83 | 57.02 | 57.53 | 57.53 | 0.24% | 967,676 |
| Jan 14, 2026 | 57.32 | 57.40 | 57.04 | 57.39 | 57.39 | 0.81% | 2,040,399 |
| Jan 13, 2026 | 57.25 | 57.50 | 56.63 | 56.93 | 56.93 | -3.33% | 2,739,580 |
| Jan 12, 2026 | 57.91 | 58.92 | 57.85 | 58.89 | 58.89 | 4.51% | 1,267,081 |
| Jan 9, 2026 | 56.43 | 56.45 | 55.91 | 56.35 | 56.35 | 1.00% | 997,086 |
| Jan 8, 2026 | 55.33 | 55.82 | 55.33 | 55.79 | 55.79 | 0.67% | 949,711 |
| Jan 7, 2026 | 55.68 | 55.75 | 55.39 | 55.42 | 55.42 | -0.75% | 1,027,240 |
| Jan 6, 2026 | 55.96 | 56.28 | 55.83 | 55.84 | 55.84 | 0.31% | 2,277,570 |
| Jan 5, 2026 | 54.64 | 55.71 | 54.48 | 55.67 | 55.67 | 2.47% | 3,047,740 |
| Jan 2, 2026 | 53.90 | 54.46 | 53.88 | 54.33 | 54.33 | 4.48% | 2,186,754 |
| Dec 31, 2025 | 52.33 | 52.33 | 51.84 | 52.00 | 52.00 | -0.63% | 366,693 |
| Dec 30, 2025 | 52.34 | 52.55 | 52.29 | 52.33 | 52.33 | 0.89% | 581,048 |
| Dec 29, 2025 | 51.56 | 51.89 | 51.48 | 51.87 | 51.87 | -0.69% | 828,416 |
| Dec 26, 2025 | 52.01 | 52.27 | 51.76 | 52.23 | 52.23 | 0.64% | 1,178,689 |
| Dec 24, 2025 | 51.75 | 52.02 | 51.57 | 51.90 | 51.90 | 0.66% | 204,877 |
| Dec 23, 2025 | 51.41 | 51.65 | 51.21 | 51.56 | 51.56 | -0.50% | 429,098 |
| Dec 22, 2025 | 51.55 | 52.00 | 51.45 | 51.82 | 51.82 | -0.58% | 1,594,645 |
| Dec 19, 2025 | 52.04 | 52.44 | 52.03 | 52.12 | 50.99 | 1.20% | 307,031 |
| Dec 18, 2025 | 51.67 | 51.88 | 51.43 | 51.50 | 50.39 | 0.57% | 463,532 |
| Dec 17, 2025 | 52.04 | 52.26 | 51.18 | 51.21 | 50.10 | -0.21% | 2,043,864 |
| Dec 16, 2025 | 51.18 | 51.41 | 51.00 | 51.32 | 50.21 | -0.60% | 865,994 |
| Dec 15, 2025 | 52.20 | 52.20 | 51.57 | 51.63 | 50.51 | -1.77% | 441,081 |
| Dec 12, 2025 | 53.16 | 53.36 | 52.45 | 52.56 | 51.42 | -0.62% | 851,197 |
| Dec 11, 2025 | 52.74 | 52.98 | 52.35 | 52.89 | 51.75 | -0.68% | 897,949 |
| Dec 10, 2025 | 52.99 | 53.46 | 52.82 | 53.25 | 52.10 | 0.74% | 340,457 |
| Dec 9, 2025 | 52.97 | 52.97 | 52.64 | 52.86 | 51.72 | -0.92% | 480,568 |
| Dec 8, 2025 | 53.37 | 53.50 | 53.23 | 53.35 | 52.20 | 0.81% | 596,177 |
| Dec 5, 2025 | 52.82 | 53.10 | 52.80 | 52.92 | 51.78 | 1.42% | 1,344,446 |
| Dec 4, 2025 | 52.29 | 52.29 | 51.99 | 52.18 | 51.05 | 1.03% | 1,115,304 |
| Dec 3, 2025 | 51.62 | 51.74 | 51.48 | 51.65 | 50.53 | -1.26% | 2,158,437 |
| Dec 2, 2025 | 52.31 | 52.34 | 51.90 | 52.31 | 51.18 | -1.25% | 1,245,880 |
| Dec 1, 2025 | 52.74 | 53.10 | 52.74 | 52.97 | 51.83 | 0.67% | 3,252,661 |
| Nov 28, 2025 | 52.54 | 52.70 | 52.40 | 52.62 | 51.48 | 0.61% | 256,761 |
| Nov 26, 2025 | 52.40 | 52.70 | 51.96 | 52.30 | 51.17 | -0.27% | 611,721 |
| Nov 25, 2025 | 52.34 | 52.50 | 52.04 | 52.44 | 51.31 | 1.18% | 514,519 |
| Nov 24, 2025 | 51.22 | 51.88 | 51.20 | 51.83 | 50.71 | 2.82% | 838,287 |
| Nov 21, 2025 | 49.89 | 50.71 | 49.48 | 50.41 | 49.32 | -0.22% | 3,717,551 |
| Nov 20, 2025 | 51.94 | 52.25 | 50.47 | 50.52 | 49.43 | -2.60% | 1,279,427 |
| Nov 19, 2025 | 52.05 | 52.09 | 51.63 | 51.87 | 50.75 | -1.37% | 1,507,750 |
| Nov 18, 2025 | 52.33 | 52.80 | 52.09 | 52.59 | 51.45 | -0.13% | 590,382 |
| Nov 17, 2025 | 53.00 | 53.37 | 52.52 | 52.66 | 51.52 | -1.02% | 498,218 |
| Nov 14, 2025 | 53.13 | 53.82 | 52.90 | 53.20 | 52.05 | -1.99% | 2,845,535 |
| Nov 13, 2025 | 55.02 | 55.16 | 53.99 | 54.28 | 53.11 | -1.18% | 1,040,764 |
| Nov 12, 2025 | 55.25 | 55.25 | 54.64 | 54.93 | 53.74 | -0.78% | 638,826 |
| Nov 11, 2025 | 55.55 | 55.58 | 55.31 | 55.36 | 54.16 | -0.98% | 547,491 |
| Nov 10, 2025 | 55.61 | 55.95 | 55.38 | 55.91 | 54.70 | 1.51% | 769,574 |
| Nov 7, 2025 | 54.86 | 55.08 | 54.36 | 55.08 | 53.89 | -1.73% | 832,453 |
| Nov 6, 2025 | 56.29 | 56.64 | 55.81 | 56.05 | 54.84 | 1.26% | 758,946 |
| Nov 5, 2025 | 54.91 | 55.44 | 54.67 | 55.35 | 54.15 | 1.04% | 453,984 |
| Nov 4, 2025 | 54.89 | 55.35 | 54.61 | 54.78 | 53.60 | -1.79% | 3,903,533 |
| Nov 3, 2025 | 56.05 | 56.05 | 55.58 | 55.78 | 54.57 | -0.59% | 594,173 |
| Oct 31, 2025 | 56.07 | 56.46 | 55.77 | 56.11 | 54.90 | -1.75% | 3,327,282 |
| Oct 30, 2025 | 57.19 | 57.41 | 56.88 | 57.11 | 55.88 | -2.19% | 1,733,866 |
| Oct 29, 2025 | 58.50 | 58.81 | 58.11 | 58.39 | 57.13 | 0.71% | 1,031,801 |
| Oct 28, 2025 | 57.71 | 58.09 | 57.60 | 57.98 | 56.73 | 0.07% | 1,486,506 |
| Oct 27, 2025 | 58.16 | 58.22 | 57.87 | 57.94 | 56.69 | 2.46% | 2,807,643 |
| Oct 24, 2025 | 56.70 | 56.82 | 56.37 | 56.55 | 55.33 | 2.41% | 1,845,869 |
| Oct 23, 2025 | 54.81 | 55.48 | 54.72 | 55.22 | 54.03 | 1.10% | 569,003 |
| Oct 22, 2025 | 54.63 | 55.08 | 54.13 | 54.62 | 53.44 | -0.73% | 466,691 |
| Oct 21, 2025 | 55.27 | 55.27 | 54.86 | 55.02 | 53.83 | -0.02% | 559,621 |
| Oct 20, 2025 | 54.38 | 55.13 | 54.22 | 55.03 | 53.84 | 1.27% | 1,338,697 |
| Oct 17, 2025 | 53.66 | 54.49 | 53.55 | 54.34 | 53.17 | -1.79% | 2,702,522 |
| Oct 16, 2025 | 55.41 | 55.67 | 55.11 | 55.33 | 54.13 | -0.40% | 1,738,467 |
| Oct 15, 2025 | 55.91 | 56.01 | 55.18 | 55.55 | 54.35 | 1.09% | 1,846,003 |
| Oct 14, 2025 | 54.31 | 55.39 | 54.26 | 54.95 | 53.76 | -2.93% | 5,116,233 |
| Oct 13, 2025 | 56.80 | 57.01 | 56.45 | 56.61 | 55.39 | 4.31% | 1,424,816 |
| Oct 10, 2025 | 57.46 | 58.00 | 53.92 | 54.27 | 53.10 | -7.80% | 8,899,685 |
| Oct 9, 2025 | 59.80 | 59.86 | 58.60 | 58.86 | 57.59 | -1.36% | 1,339,691 |
| Oct 8, 2025 | 59.43 | 59.73 | 59.18 | 59.67 | 58.38 | 0.03% | 1,882,010 |
| Oct 7, 2025 | 60.57 | 60.58 | 59.51 | 59.65 | 58.36 | -1.36% | 2,693,101 |
| Oct 6, 2025 | 60.12 | 60.70 | 60.03 | 60.47 | 59.16 | 0.38% | 1,295,995 |