Quantcast

Invesco China Technology ETF Historical Stock Prices

(ETF)
CQQQ 
$42.89
*  
0.05
0.12%
Get CQQQ Alerts
*Delayed - data as of Jun. 17, 2019 9:59 ET  -  Find a broker to begin trading CQQQ now


Community Rating:
View:    CQQQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:59 42.89 42.89 42.85 42.89 2,275
06/14/2019 43.04 43.04 42.79 42.84 64,042
06/13/2019 43.91 43.91 43.48 43.67 40,249
06/12/2019 43.74 43.96 43.38 43.54 85,071
06/11/2019 44.85 45.1 44.51 44.67 113,092
06/10/2019 43.52 44.329 43.52 43.95 152,076
06/07/2019 42.34 43.095 42.34 42.87 90,786
06/06/2019 41.88 42.18 41.86 42.06 67,306
06/05/2019 42.86 42.9466 41.78 42.16 71,478
06/04/2019 41.67 42.49 41.57 42.41 91,049
06/03/2019 42.39 42.49 41.85 42.13 96,990
05/31/2019 42.08 42.3799 42.0271 42.25 125,941
05/30/2019 42.5 42.62 42.3716 42.5 52,312
05/29/2019 42.22 42.6938 42.21 42.63 107,162
05/28/2019 42.77 43.19 42.35 42.35 70,189
05/24/2019 42.8 42.8789 42.15 42.15 588,053
05/23/2019 42.71 42.75 42.19 42.51 320,290
05/22/2019 44.53 44.632 43.985 44.19 126,363
05/21/2019 44.18 44.6 43.985 44.48 201,047
05/20/2019 44.44 44.44 43.4 43.49 267,088
05/17/2019 45.75 46.095 45.28 45.35 359,138
05/16/2019 47.63 47.99 47.33 47.6 350,090
05/15/2019 47.17 47.87 47.07 47.63 223,016
05/14/2019 46.65 47.035 46.06 46.91 266,973
05/13/2019 46.02 46.378 45.77 45.92 310,571
05/10/2019 48.19 48.32 47.1524 48 117,537
05/09/2019 46.94 47.88 46.42 47.65 222,275
05/08/2019 48.11 48.41 47.77 48.05 169,914
05/07/2019 49.31 49.47 47.88 48.2 593,395
05/06/2019 49.32 49.9799 48.89 49.92 376,305
05/03/2019 51.4 51.7999 51.2809 51.76 73,583
05/02/2019 50.9 51.2767 50.42 50.77 454,255
05/01/2019 51.35 51.7399 50.86 50.91 129,744
04/30/2019 50.9 51.3015 50.77 51.13 121,415
04/29/2019 50.79 51.0364 50.75 50.95 76,535
04/26/2019 50.67 50.93 50.43 50.93 172,859
04/25/2019 50.7 50.7 50.13 50.63 228,048
04/24/2019 51.83 52.08 51.26 51.35 479,171
04/23/2019 51.48 52.02 51.48 51.96 166,687
04/22/2019 51.18 51.47 51 51.46 151,167
04/18/2019 51.67 51.77 51.3612 51.68 111,196
04/17/2019 51.59 51.77 51.3 51.47 193,885
04/16/2019 51.15 51.2393 50.84 51.11 135,967
04/15/2019 51.59 51.59 50.49 50.66 215,302
04/12/2019 51.65 51.95 51.51 51.67 201,663
04/11/2019 51.3 51.3 50.76 50.93 456,363
04/10/2019 51.92 52 51.51 51.72 415,021
04/09/2019 52.07 52.07 51.65 51.72 143,331
04/08/2019 51.72 51.91 51.34 51.85 163,722
04/05/2019 51.35 51.98 51.23 51.89 313,290
04/04/2019 50.7 51.07 50.53 51.05 222,331
04/03/2019 50.43 51.0699 50.4004 50.64 441,577
04/02/2019 50.15 50.33 49.87 50 317,473
04/01/2019 49.81 50.4397 49.68 50.31 285,147
03/29/2019 48.66 49.18 48.55 49.11 155,776
03/28/2019 47.87 48.24 47.62 48.1 77,292
03/27/2019 47.8 48.05 47.541 47.69 47,044
03/26/2019 47.87 48 47.51 47.72 99,504
03/25/2019 47 47.66 46.94 47.61 245,520
03/22/2019 48.07 48.1454 47.015 47.05 250,777
03/21/2019 47.8 48.48 47.8 48.48 157,415
03/20/2019 48.48 48.63 47.67 48.24 644,052
03/19/2019 49.12 49.3 48.75 48.9 252,095
03/18/2019 49.15 49.31 48.8278 49.08 95,580
03/15/2019 48.5 48.7907 48.41 48.69 102,513
03/14/2019 48.05 48.05 47.55 47.93 114,968
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CQQQ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio