Canada markets closed

Invesco China Technology ETF (XCQQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
0.00000.0000 (0.00%)
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202434.7034.7034.3834.6234.62105,450
May 30, 202434.8235.3434.7935.2735.27118,437
May 29, 202434.6334.7934.5034.7334.7391,833
May 28, 202435.2535.4935.0135.0735.07266,837
May 24, 202435.2835.4835.2035.2435.24120,548
May 23, 202435.8436.0835.3835.5435.54310,383
May 22, 202436.3036.5335.9336.0036.00282,344
May 21, 202436.0036.2936.0036.1236.12213,244
May 20, 202436.6537.0236.6236.8036.80190,273
May 17, 202436.9737.2236.7037.0137.01214,662
May 16, 202436.5036.9436.1736.9136.91184,356
May 15, 202436.4036.4836.1036.4536.45166,457
May 14, 202436.3636.3636.1436.2336.23169,471
May 13, 202436.1136.5836.0536.3736.37161,874
May 10, 202435.9636.0335.6035.7235.72240,821
May 09, 202436.1636.1635.8536.0236.02150,482
May 08, 202434.8335.2534.7235.1735.17122,849
May 07, 202435.8435.9035.6935.8035.80252,197
May 06, 202436.7136.7536.3236.4436.44140,429
May 03, 202436.5536.6036.2736.6036.60223,595
May 02, 202435.2836.7235.2836.4636.46306,354
May 01, 202433.6134.1933.6133.8133.8163,212
Apr 30, 202434.1334.1333.6633.6633.66189,348
Apr 29, 202434.3034.5234.1034.4734.47320,387
Apr 26, 202433.7634.1833.7633.9833.98191,104
Apr 25, 202432.3332.8132.3332.7732.77131,220
Apr 24, 202432.8232.9132.6932.8332.83230,549
Apr 23, 202431.7531.9731.5031.9131.91149,095
Apr 22, 202430.7531.4130.7131.3831.38105,640
Apr 19, 202430.3830.4530.2530.3830.3895,137
Apr 18, 202430.7631.0330.7630.9430.94491,545
Apr 17, 202430.9830.9830.7030.7530.75381,085
Apr 16, 202430.5530.7330.3930.5530.55166,711
Apr 15, 202431.5531.5531.0431.1131.11306,303
Apr 12, 202431.7131.7131.1131.1231.12195,909
Apr 11, 202432.0032.1331.8432.0532.05171,916
Apr 10, 202431.7931.8831.5331.6831.68148,273
Apr 09, 202432.0032.2932.0032.2532.2569,154
Apr 08, 202431.8632.0331.6031.8331.8397,903
Apr 05, 202432.0032.1431.9432.0332.0346,317
Apr 04, 202432.5932.6432.1432.1932.1978,363
Apr 03, 202432.1632.4232.0532.3832.38124,651
Apr 02, 202432.4532.7632.4332.5932.59271,957
Apr 01, 202432.5932.9232.5132.6732.67560,160
Mar 28, 202431.9832.2031.9832.0532.05101,573
Mar 27, 202431.5031.5931.1831.5631.56114,586
Mar 26, 202432.0332.1531.9031.9631.96118,414
Mar 25, 202432.4232.4732.1232.3032.30208,254
Mar 22, 202432.4532.8132.3932.6232.62193,790
Mar 21, 202433.4033.4032.9832.9832.98152,225
Mar 20, 202434.1634.2133.5633.8933.89131,837
Mar 19, 202433.4033.4033.0233.3333.3368,499
Mar 18, 202433.4933.6933.4633.5733.57126,857
Mar 15, 202432.9633.0832.8332.8632.8667,837
Mar 14, 202433.2233.2232.7132.8532.85132,940
Mar 13, 202433.6634.0733.6133.6733.67333,420
Mar 12, 202433.2133.4533.1033.3933.39287,978
Mar 11, 202432.5533.0532.4732.8032.80193,015
Mar 08, 202431.7432.0531.6931.7431.74233,077
Mar 07, 202431.3931.6531.3631.6131.61280,928
Mar 06, 202432.3732.4732.1232.1832.18136,685
Mar 05, 202431.8932.1831.8331.8431.84171,653
Mar 04, 202432.6532.7832.2732.3532.35193,772
Mar 01, 202432.4532.8132.3732.7032.70385,435
Feb 29, 202431.7831.9631.5731.6631.66168,806
Feb 28, 202431.5731.5730.9430.9730.97369,264
Feb 27, 202432.3732.6432.3532.5032.50204,976
Feb 26, 202431.7131.8431.6231.6631.66237,718
Feb 23, 202432.0032.0031.5531.6731.6781,027
Feb 22, 202431.6031.6731.3131.6531.65254,894
Feb 21, 202431.3931.4930.9831.0631.061,948,927
Feb 20, 202431.0131.0130.4230.6430.64171,961
Feb 16, 202431.1531.3930.9931.0431.04589,419
Feb 15, 202430.6730.8330.5830.7430.74147,829
Feb 14, 202430.2830.6130.2830.5730.57403,409
Feb 13, 202430.0930.5929.8830.0030.001,680,337
Feb 12, 202430.2430.9730.2430.6730.67328,799
Feb 09, 202429.9530.2229.7030.1430.14829,177
Feb 08, 202430.1030.1829.9029.9529.951,332,091
Feb 07, 202429.8930.1029.6430.0330.03535,700
Feb 06, 202429.5730.0129.2229.9929.99596,222
Feb 05, 202427.8128.0827.6828.0128.01290,616
Feb 02, 202428.0428.1727.8327.9527.95151,897
Feb 01, 202429.0029.1128.7228.9128.91185,059
Jan 31, 202428.3328.9428.2828.5928.59343,862
Jan 30, 202429.2329.3629.0629.1229.12338,469
Jan 29, 202430.7430.7429.9430.1430.14327,620
Jan 26, 202431.1231.3031.0031.1431.14141,997
Jan 25, 202432.0632.1031.5931.7131.71219,452
Jan 24, 202432.3932.4631.8031.9431.94772,801
Jan 23, 202431.2731.4631.0431.2931.29282,552
Jan 22, 202429.8830.1829.7330.0830.08210,629
Jan 19, 202430.8331.3830.7131.3031.30242,835
Jan 18, 202431.3731.5531.0931.2931.29193,355
Jan 17, 202431.0631.1630.7931.1231.12235,390
Jan 16, 202432.5032.5632.0132.0432.04167,337
Jan 12, 202433.4133.4232.9032.9232.92102,537
Jan 11, 202433.2133.5033.0033.2633.2682,275
Jan 10, 202432.7232.7932.5532.6432.64287,873
Jan 09, 202432.6832.8332.5732.7932.79187,475
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...