Invesco China Technology ETF

CQQQ
🏛️ usa →
57.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 35.60 36.10 35.54 35.95 0.4M
2023-12-28 35.14 35.67 35.14 35.51 0.5M
2023-12-27 34.45 34.61 34.40 34.50 0.2M
2023-12-26 34.40 34.78 34.32 34.60 0.8M
2023-12-22 34.50 34.82 34.40 34.63 0.8M
2023-12-21 35.56 35.85 35.27 35.78 0.1M
2023-12-20 35.16 35.45 34.85 34.85 0.1M
2023-12-19 35.70 36.08 35.58 36.00 0.1M
2023-12-18 35.61 35.85 35.39 35.56 0.2M
2023-12-15 36.30 36.59 36.20 36.24 0.1M
2023-12-14 36.40 36.77 36.22 36.64 0.1M
2023-12-13 36.05 36.43 35.62 36.40 0.2M
2023-12-12 36.23 36.56 36.13 36.50 0.1M
2023-12-11 36.00 36.50 35.97 36.46 0.1M
2023-12-08 35.84 36.01 35.67 35.79 0.0M
2023-12-07 35.89 35.95 35.56 35.91 0.1M
2023-12-06 35.90 36.06 35.65 35.69 0.1M
2023-12-05 35.33 35.76 35.32 35.71 0.2M
2023-12-04 36.27 36.58 36.16 36.30 0.1M
2023-12-01 36.63 36.95 36.49 36.95 0.0M
2023-11-30 36.80 37.02 36.50 36.96 0.0M
2023-11-29 36.85 37.24 36.80 36.84 0.1M
2023-11-28 37.31 37.48 37.14 37.34 0.2M
2023-11-27 37.07 37.13 36.86 37.04 0.1M
2023-11-24 36.86 37.24 36.86 37.16 0.0M
2023-11-22 37.09 37.20 36.88 37.13 0.1M
2023-11-21 37.43 37.64 37.19 37.28 0.4M
2023-11-20 37.60 38.17 37.38 38.12 0.1M
2023-11-17 37.22 37.32 37.00 37.15 0.1M
2023-11-16 36.99 37.29 36.55 37.02 0.2M
2023-11-15 37.86 38.49 37.81 38.16 0.2M
2023-11-14 37.29 37.75 37.18 37.66 0.3M
2023-11-13 36.70 37.08 36.54 36.80 0.1M
2023-11-10 36.00 36.23 35.92 36.20 0.1M
2023-11-09 36.61 36.79 36.20 36.21 0.1M
2023-11-08 36.84 37.19 36.84 36.93 0.1M
2023-11-07 36.68 37.04 36.37 37.00 0.1M
2023-11-06 36.91 37.16 36.66 36.69 0.1M
2023-11-03 35.45 36.07 35.39 36.03 0.4M
2023-11-02 34.61 34.74 34.44 34.72 0.1M
2023-11-01 34.39 34.64 34.30 34.61 0.1M
2023-10-31 34.62 34.90 34.17 34.64 0.1M
2023-10-30 35.48 35.51 34.98 35.10 0.1M
2023-10-27 34.72 34.82 34.37 34.45 0.1M
2023-10-26 34.20 34.49 34.15 34.35 0.1M
2023-10-25 34.26 34.61 34.13 34.28 0.1M
2023-10-24 34.24 35.12 34.24 34.96 0.1M
2023-10-23 33.92 34.14 33.50 34.06 0.4M
2023-10-20 34.29 34.40 34.07 34.12 0.1M
2023-10-19 35.03 35.23 34.82 34.88 0.2M
2023-10-18 35.31 35.34 34.92 35.01 0.1M
2023-10-17 35.63 36.06 35.60 35.86 0.1M
2023-10-16 36.04 36.50 35.80 36.29 0.1M
2023-10-13 36.34 36.62 36.21 36.40 0.9M
2023-10-12 37.24 37.24 36.41 36.57 0.1M
2023-10-11 37.50 37.78 37.21 37.41 0.5M
2023-10-10 36.50 37.02 36.50 36.97 0.5M
2023-10-09 35.78 36.20 35.78 36.19 0.2M
2023-10-06 35.35 36.27 35.31 36.21 0.2M
2023-10-05 35.01 35.32 34.91 35.32 0.1M
2023-10-04 35.11 35.27 35.01 35.09 0.1M
2023-10-03 35.41 35.70 35.39 35.47 0.1M
2023-10-02 35.95 36.20 35.86 36.07 0.1M
2023-09-29 36.36 36.46 36.12 36.20 0.1M
2023-09-28 35.43 35.80 35.43 35.66 0.1M
2023-09-27 35.56 35.65 35.36 35.54 0.1M
2023-09-26 35.59 35.81 35.50 35.54 0.1M
2023-09-25 35.46 35.91 35.41 35.88 0.1M
2023-09-22 36.62 36.62 36.29 36.50 0.3M
2023-09-21 36.01 36.28 35.94 36.14 0.3M
2023-09-20 37.13 37.28 36.87 36.93 0.0M
2023-09-19 37.54 37.67 37.29 37.37 0.1M
2023-09-18 37.75 37.97 37.52 37.86 0.3M
2023-09-15 38.29 38.33 37.92 38.06 0.1M
2023-09-14 38.28 38.63 38.15 38.50 0.2M
2023-09-13 38.38 38.76 38.30 38.49 0.1M
2023-09-12 38.57 39.19 38.57 38.93 0.0M
2023-09-11 38.87 39.27 38.70 38.94 0.1M
2023-09-08 38.28 38.48 37.96 38.20 0.0M
2023-09-07 38.56 38.56 38.02 38.30 0.1M
2023-09-06 39.82 40.28 39.72 39.83 0.0M
2023-09-05 39.85 40.06 39.66 39.89 0.1M
2023-09-01 40.45 41.14 40.41 40.74 0.1M
2023-08-31 39.96 40.14 39.65 39.95 0.1M
2023-08-30 39.89 40.36 39.75 40.32 0.1M
2023-08-29 39.52 40.45 39.47 40.25 0.1M
2023-08-28 38.54 38.87 38.32 38.72 0.1M
2023-08-25 38.09 38.09 37.55 38.01 0.2M
2023-08-24 38.74 39.07 38.45 38.56 0.2M
2023-08-23 38.00 38.39 37.88 38.20 0.1M
2023-08-22 38.19 38.50 37.70 37.95 0.2M
2023-08-21 37.49 37.83 37.23 37.83 0.2M
2023-08-18 37.86 37.94 37.56 37.85 0.2M
2023-08-17 39.30 39.33 38.79 38.87 0.1M
2023-08-16 38.36 38.59 38.15 38.29 0.2M
2023-08-15 39.73 39.73 39.15 39.34 0.1M
2023-08-14 39.81 40.34 39.61 40.15 0.2M
2023-08-11 40.26 40.26 39.68 39.94 0.3M
2023-08-10 41.92 42.61 41.51 41.61 0.1M
2023-08-09 41.79 41.79 41.15 41.49 0.1M
2023-08-08 41.27 41.69 41.00 41.50 0.1M
2023-08-07 42.81 42.81 41.89 42.35 0.0M
2023-08-04 43.26 43.35 42.76 42.85 0.1M
2023-08-03 42.62 43.37 42.62 43.12 0.1M
2023-08-02 42.37 42.40 41.45 41.77 0.1M
2023-08-01 43.25 43.38 42.85 43.01 0.2M
2023-07-31 43.65 44.05 43.14 43.86 0.1M
2023-07-28 42.50 43.62 42.50 43.60 0.8M
2023-07-27 41.59 41.59 40.76 40.94 0.1M
2023-07-26 41.09 41.88 41.09 41.67 0.1M
2023-07-25 41.86 42.07 41.27 41.47 0.1M
2023-07-24 39.50 41.29 39.50 40.87 0.2M
2023-07-21 40.00 40.18 39.52 39.71 0.0M
2023-07-20 39.75 40.18 39.62 39.77 0.1M
2023-07-19 40.98 41.31 40.57 40.59 0.1M
2023-07-18 41.01 41.09 40.26 40.41 0.2M
2023-07-17 41.46 41.69 40.94 41.62 0.1M
2023-07-14 42.22 42.22 41.66 41.77 0.1M
2023-07-13 41.85 42.73 41.85 42.60 0.3M
2023-07-12 40.71 41.46 40.60 41.22 0.3M
2023-07-11 39.79 40.08 39.55 40.01 0.1M
2023-07-10 39.39 39.96 39.27 39.79 0.1M
2023-07-07 39.17 39.99 39.17 39.80 0.0M
2023-07-06 39.24 39.56 38.93 39.06 0.1M
2023-07-05 40.05 40.15 39.81 39.88 0.1M
2023-07-03 40.38 40.84 40.26 40.45 0.1M
2023-06-30 39.69 39.96 39.54 39.66 0.1M
2023-06-29 39.42 39.59 39.30 39.52 0.1M
2023-06-28 40.07 40.20 39.85 40.20 0.0M
2023-06-27 40.43 40.85 40.41 40.74 0.1M
2023-06-26 40.00 40.12 39.74 39.74 0.0M
2023-06-23 40.33 40.34 39.79 39.91 0.1M
2023-06-22 40.77 40.97 40.57 40.90 0.0M
2023-06-21 41.07 41.39 40.85 40.98 0.1M
2023-06-20 42.50 42.83 41.78 41.86 0.1M
2023-06-16 43.93 43.98 42.94 43.28 0.1M
2023-06-15 43.50 43.64 43.19 43.62 0.3M
2023-06-14 41.95 43.00 41.95 42.76 0.2M
2023-06-13 41.77 42.60 41.77 41.95 0.3M
2023-06-12 40.83 41.22 40.37 40.90 0.0M
2023-06-09 40.79 41.00 40.70 40.70 0.0M
2023-06-08 39.94 40.62 39.91 40.41 0.1M
2023-06-07 40.44 40.99 40.01 40.12 0.1M
2023-06-06 39.70 40.63 39.55 40.62 0.1M
2023-06-05 40.37 40.37 40.00 40.26 0.0M
2023-06-02 40.65 41.00 40.46 40.64 0.2M
2023-06-01 38.40 39.86 38.40 39.68 0.2M
2023-05-31 38.28 38.31 37.56 38.18 0.1M
2023-05-30 39.20 39.49 38.38 38.68 0.1M
2023-05-26 39.04 39.87 38.96 39.71 0.1M
2023-05-25 38.99 39.18 38.50 38.50 0.1M
2023-05-24 39.26 39.40 38.84 39.05 0.1M
2023-05-23 39.77 40.09 39.41 39.48 0.1M
2023-05-22 40.57 41.05 40.54 40.57 0.1M
2023-05-19 40.22 40.23 39.92 40.00 0.1M
2023-05-18 40.83 40.83 40.01 40.25 0.0M
2023-05-17 40.51 40.94 40.34 40.86 0.1M
2023-05-16 40.66 41.19 40.65 41.07 0.0M
2023-05-15 40.74 41.56 40.52 41.46 0.1M
2023-05-12 40.02 40.02 39.47 39.61 0.1M
2023-05-11 39.87 40.70 39.86 40.57 0.1M
2023-05-10 40.00 40.37 39.80 40.04 0.1M
2023-05-09 39.93 40.32 39.71 40.18 0.1M
2023-05-08 41.24 41.42 40.91 41.16 0.1M
2023-05-05 41.04 41.54 40.81 41.46 0.0M
2023-05-04 40.81 41.22 40.78 41.10 0.0M
2023-05-03 40.71 41.01 40.51 40.74 0.1M
2023-05-02 41.33 41.33 40.52 40.71 0.1M
2023-05-01 41.83 42.32 41.82 41.89 0.1M
2023-04-28 41.81 42.16 41.75 42.11 0.0M
2023-04-27 41.25 41.77 41.02 41.55 0.1M
2023-04-26 41.63 41.63 41.07 41.15 0.0M
2023-04-25 41.33 41.33 40.53 40.69 0.2M
2023-04-24 42.42 42.45 41.83 41.99 0.3M
2023-04-21 43.00 43.00 42.51 42.78 0.2M
2023-04-20 44.17 44.59 43.88 43.98 0.3M
2023-04-19 44.03 44.40 43.85 44.18 0.2M
2023-04-18 44.98 45.10 44.55 44.77 0.1M
2023-04-17 44.80 44.97 44.55 44.95 0.2M
2023-04-14 44.64 44.86 44.20 44.35 0.1M
2023-04-13 44.70 45.12 44.70 44.98 0.5M
2023-04-12 45.34 45.36 44.38 44.44 0.3M
2023-04-11 45.96 46.14 45.61 45.62 0.1M
2023-04-10 45.52 45.90 45.42 45.82 0.2M
2023-04-06 46.18 46.76 46.00 46.60 0.1M
2023-04-05 46.58 46.68 45.78 46.04 0.1M
2023-04-04 46.80 46.95 46.49 46.81 0.1M
2023-04-03 47.21 47.37 46.97 47.17 0.2M
2023-03-31 46.74 47.02 46.37 46.59 0.2M
2023-03-30 46.68 47.16 46.60 47.01 0.1M
2023-03-29 45.99 46.45 45.86 46.26 0.0M
2023-03-28 45.66 46.05 45.42 45.91 0.1M
2023-03-27 45.13 45.24 44.75 45.12 0.2M
2023-03-24 45.92 46.41 45.87 46.07 0.1M
2023-03-23 45.88 46.65 45.56 45.72 0.3M
2023-03-22 44.02 44.41 43.55 43.86 0.1M
2023-03-21 43.95 44.17 43.69 44.02 0.0M
2023-03-20 43.20 44.10 42.79 43.60 0.1M
2023-03-17 44.30 44.49 43.73 43.94 0.2M
2023-03-16 42.20 43.60 42.20 43.42 0.3M
2023-03-15 42.54 43.00 42.20 42.78 0.2M
2023-03-14 43.40 43.84 43.13 43.81 0.1M
2023-03-13 42.45 43.72 42.45 43.26 0.2M
2023-03-10 42.18 42.83 42.11 42.47 0.1M
2023-03-09 43.21 43.22 42.13 42.30 0.4M
2023-03-08 43.66 44.08 43.65 43.86 0.1M
2023-03-07 44.44 44.50 43.83 43.86 0.1M
2023-03-06 46.01 46.27 45.39 45.61 0.1M
2023-03-03 46.02 46.52 45.98 46.40 0.2M
2023-03-02 44.68 46.17 44.57 45.98 0.2M
2023-03-01 45.65 46.00 44.99 45.20 0.6M
2023-02-28 43.47 43.98 43.39 43.45 0.1M
2023-02-27 43.70 43.83 43.39 43.56 0.2M
2023-02-24 43.06 43.45 42.75 43.01 0.1M
2023-02-23 45.10 45.10 43.96 44.31 0.1M
2023-02-22 44.82 45.14 44.21 44.33 0.1M
2023-02-21 44.73 45.18 44.52 44.57 0.2M
2023-02-17 45.72 45.74 45.29 45.55 0.2M
2023-02-16 46.90 47.45 46.60 47.08 0.2M
2023-02-15 47.00 47.48 46.78 47.43 0.3M
2023-02-14 46.97 47.48 46.59 47.36 0.1M
2023-02-13 47.56 48.15 47.13 47.79 0.2M
2023-02-10 47.15 47.30 46.33 46.72 0.1M
2023-02-09 49.09 49.33 48.40 48.55 0.1M
2023-02-08 47.80 47.85 47.02 47.42 0.1M
2023-02-07 48.50 48.92 48.00 48.59 0.1M
2023-02-06 47.56 48.15 47.24 48.01 0.1M
2023-02-03 49.67 49.92 48.73 48.79 0.3M
2023-02-02 50.49 50.49 49.72 50.05 0.3M
2023-02-01 49.53 50.73 49.53 50.42 0.3M
2023-01-31 48.23 48.83 47.99 48.57 0.4M
2023-01-30 49.32 49.34 48.33 48.89 1.0M
2023-01-27 51.00 51.19 50.45 50.96 0.1M
2023-01-26 50.49 51.14 50.18 51.06 0.4M
2023-01-25 49.42 49.86 48.89 49.72 0.1M
2023-01-24 49.50 49.84 49.32 49.66 0.9M
2023-01-23 49.70 49.99 49.25 49.76 0.2M
2023-01-20 48.35 49.15 48.12 49.08 0.3M
2023-01-19 47.63 47.95 47.33 47.56 0.1M
2023-01-18 48.40 48.59 46.80 46.98 1.3M
2023-01-17 47.89 47.90 47.36 47.79 0.3M
2023-01-13 47.52 48.30 47.29 48.20 0.1M
2023-01-12 47.61 47.63 46.83 47.55 0.2M
2023-01-11 47.96 48.10 47.28 48.04 0.2M
2023-01-10 48.19 48.35 47.70 48.30 0.1M
2023-01-09 48.50 48.89 47.84 47.91 0.2M
2023-01-06 47.82 48.22 47.13 48.05 0.2M
2023-01-05 47.23 48.15 46.89 47.94 0.3M
2023-01-04 47.01 47.90 46.61 47.77 0.2M
2023-01-03 45.17 46.02 45.17 45.47 0.2M