Invesco China Technology ETF (CQQQ)
NYSEARCA: CQQQ · Real-Time Price · USD
49.37
-0.87 (-1.73%)
At close: Apr 28, 2026, 4:00 PM EDT
49.37
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
CQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.51 | 49.51 | 49.19 | 49.37 | 49.37 | -1.73% | 420,790 |
| Apr 27, 2026 | 50.33 | 50.67 | 50.13 | 50.24 | 50.24 | 0.36% | 1,223,363 |
| Apr 24, 2026 | 49.66 | 50.11 | 49.48 | 50.06 | 50.06 | 1.69% | 947,462 |
| Apr 23, 2026 | 49.64 | 49.68 | 48.76 | 49.23 | 49.23 | -1.99% | 568,208 |
| Apr 22, 2026 | 50.11 | 50.30 | 49.93 | 50.23 | 50.23 | 1.82% | 365,226 |
| Apr 21, 2026 | 50.25 | 50.35 | 49.19 | 49.33 | 49.33 | -2.66% | 634,823 |
| Apr 20, 2026 | 50.68 | 50.73 | 50.33 | 50.68 | 50.68 | 0.34% | 610,147 |
| Apr 17, 2026 | 50.60 | 51.02 | 50.51 | 50.51 | 50.51 | 2.12% | 1,335,657 |
| Apr 16, 2026 | 49.66 | 49.92 | 49.29 | 49.46 | 49.46 | 1.04% | 761,617 |
| Apr 15, 2026 | 48.67 | 48.96 | 48.54 | 48.95 | 48.95 | -0.24% | 402,718 |
| Apr 14, 2026 | 48.60 | 49.21 | 48.60 | 49.07 | 49.07 | 1.87% | 497,433 |
| Apr 13, 2026 | 47.46 | 48.22 | 47.46 | 48.17 | 48.17 | 1.13% | 245,200 |
| Apr 10, 2026 | 47.83 | 48.01 | 47.53 | 47.63 | 47.63 | 0.46% | 522,360 |
| Apr 9, 2026 | 47.44 | 47.55 | 46.86 | 47.41 | 47.41 | -0.84% | 391,155 |
| Apr 8, 2026 | 47.95 | 48.37 | 47.63 | 47.81 | 47.81 | 5.94% | 1,342,116 |
| Apr 7, 2026 | 44.99 | 45.15 | 44.43 | 45.13 | 45.13 | -0.07% | 1,690,504 |
| Apr 6, 2026 | 45.00 | 45.43 | 44.94 | 45.16 | 45.16 | 0.02% | 312,777 |
| Apr 2, 2026 | 44.35 | 45.28 | 44.30 | 45.15 | 45.15 | -1.59% | 490,765 |
| Apr 1, 2026 | 45.87 | 46.24 | 45.73 | 45.88 | 45.88 | -0.30% | 1,848,532 |
| Mar 31, 2026 | 44.58 | 46.06 | 44.41 | 46.02 | 46.02 | 2.91% | 2,289,967 |
| Mar 30, 2026 | 45.12 | 45.34 | 44.56 | 44.72 | 44.72 | -0.75% | 1,761,798 |
| Mar 27, 2026 | 45.47 | 45.47 | 44.90 | 45.06 | 45.06 | -0.66% | 342,667 |
| Mar 26, 2026 | 45.74 | 46.14 | 45.28 | 45.36 | 45.36 | -4.24% | 588,237 |
| Mar 25, 2026 | 47.38 | 47.81 | 47.23 | 47.37 | 47.37 | 3.29% | 686,415 |
| Mar 24, 2026 | 45.81 | 46.16 | 45.70 | 45.86 | 45.86 | -0.63% | 940,671 |
| Mar 23, 2026 | 46.33 | 46.78 | 45.91 | 46.15 | 46.15 | 0.09% | 1,064,529 |
| Mar 20, 2026 | 47.43 | 47.43 | 45.95 | 46.11 | 46.11 | -4.20% | 1,244,148 |
| Mar 19, 2026 | 47.73 | 48.44 | 47.31 | 48.13 | 48.13 | -0.89% | 741,671 |
| Mar 18, 2026 | 49.29 | 49.51 | 48.54 | 48.56 | 48.56 | -1.54% | 3,554,436 |
| Mar 17, 2026 | 49.77 | 49.78 | 49.27 | 49.32 | 49.32 | -1.48% | 333,010 |
| Mar 16, 2026 | 50.16 | 50.34 | 50.00 | 50.06 | 50.06 | 1.62% | 536,329 |
| Mar 13, 2026 | 49.66 | 49.97 | 49.16 | 49.26 | 49.26 | -0.20% | 667,956 |
| Mar 12, 2026 | 49.80 | 49.98 | 49.25 | 49.36 | 49.36 | -1.77% | 1,063,031 |
| Mar 11, 2026 | 50.59 | 50.66 | 49.96 | 50.25 | 50.25 | -1.35% | 726,777 |
| Mar 10, 2026 | 50.68 | 51.89 | 50.64 | 50.94 | 50.94 | 1.37% | 1,053,275 |
| Mar 9, 2026 | 49.10 | 50.34 | 48.66 | 50.25 | 50.25 | 3.01% | 1,601,530 |
| Mar 6, 2026 | 48.68 | 49.12 | 48.47 | 48.78 | 48.78 | 0.08% | 3,291,411 |
| Mar 5, 2026 | 48.95 | 49.26 | 48.33 | 48.74 | 48.74 | -1.59% | 1,138,890 |
| Mar 4, 2026 | 49.21 | 49.69 | 49.01 | 49.53 | 49.53 | 1.93% | 1,749,449 |
| Mar 3, 2026 | 48.00 | 48.76 | 47.27 | 48.59 | 48.59 | -4.86% | 2,732,655 |
| Mar 2, 2026 | 50.30 | 51.21 | 50.20 | 51.07 | 51.07 | -1.92% | 1,689,977 |
| 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 |