Invesco Nasdaq 100 Income Advantage ETF (QQCI)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 22.78 | 0.32 | 1.42 | 22.67 | 22.82 | 22.67 | 5300 |
| 1735857600 | 22.46 | -0.05 | -0.22 | 22.6 | 22.61 | 22.44 | 4131 |
| 1735684800 | 22.51 | -0.14 | -0.62 | 22.58 | 22.58 | 22.5 | 3200 |
| 1735598400 | 22.65 | -0.42 | -1.82 | 22.65 | 22.75 | 22.65 | 16085 |
| 1735339200 | 23.07 | -0.15 | -0.65 | 23.03 | 23.07 | 23.02 | 1300 |
| 1735069200 | 23.22 | 0.2 | 0.87 | 23.12 | 23.22 | 23.12 | 22200 |
| 1734993600 | 23.02 | 0.13 | 0.57 | 22.99 | 23.03 | 22.94 | 15273 |
| 1734734400 | 22.89 | 0.1 | 0.44 | 22.59 | 22.95 | 22.59 | 8700 |
| 1734648000 | 22.79 | -0.09 | -0.39 | 22.85 | 22.85 | 22.79 | 133900 |
| 1734561600 | 22.88 | -0.39 | -1.68 | 23.24 | 23.32 | 22.77 | 7400 |
| 1734475200 | 23.27 | -0.15 | -0.64 | 23.36 | 23.38 | 23.22 | 8800 |
| 1734388800 | 23.42 | 0.36 | 1.56 | 23.16 | 23.42 | 23.16 | 55487 |
| 1734129600 | 23.06 | 0.14 | 0.61 | 23.05 | 23.06 | 22.97 | 7520 |
| 1734043200 | 22.92 | -0.07 | -0.30 | 22.89 | 22.92 | 22.84 | 12100 |
| 1733956800 | 22.99 | 0.36 | 1.59 | 22.87 | 22.99 | 22.87 | 500 |
| 1733870400 | 22.63 | -0.03 | -0.13 | 22.72 | 22.72 | 22.62 | 12600 |
| 1733784000 | 22.66 | -0.18 | -0.79 | 22.66 | 22.66 | 22.63 | 5897 |
| 1733524800 | 22.84 | 0.37 | 1.65 | 22.72 | 22.84 | 22.72 | 11600 |
| 1733438400 | 22.47 | -0.12 | -0.53 | 22.54 | 22.59 | 22.47 | 10800 |
| 1733352000 | 22.59 | -0.08 | -0.35 | 22.54 | 22.59 | 22.54 | 10565 |
| 1733265600 | 22.67 | 0.35 | 1.57 | 22.33 | 22.67 | 22.33 | 14622 |
| 1733179200 | 22.32 | 0.23 | 1.04 | 22.32 | 22.33 | 22.32 | 13100 |
| 1732920000 | 22.09 | -0.01 | -0.05 | 22.04 | 22.11 | 22.04 | 12643 |
| 1732833600 | 22.1 | -0.02 | -0.09 | 22.1 | 22.1 | 22.1 | 200 |
| 1732747200 | 22.12 | -0.21 | -0.94 | 22.08 | 22.13 | 22.08 | 14447 |
| 1732660800 | 22.33 | 0.24 | 1.09 | 22.32 | 22.33 | 22.32 | 7001 |
| 1732574400 | 22.09 | 0.04 | 0.18 | 22.12 | 22.12 | 22.07 | 1000 |
| 1732315200 | 22.05 | 0.04 | 0.18 | 22.07 | 22.07 | 22.05 | 800 |
| 1732228800 | 22.01 | 0.06 | 0.27 | 21.9 | 22.04 | 21.9 | 6400 |
| 1732142400 | 21.95 | 0.01 | 0.05 | 21.88 | 21.95 | 21.86 | 700 |
| 1732056000 | 21.94 | 0.07 | 0.32 | 21.83 | 21.94 | 21.83 | 1700 |
| 1731969600 | 21.87 | 0.04 | 0.18 | 21.9 | 21.9 | 21.87 | 1620 |
| 1731710400 | 21.83 | -0.34 | -1.53 | 21.83 | 21.83 | 21.83 | 0 |
| 1731624000 | 22.17 | -0.03 | -0.14 | 22.18 | 22.18 | 22.15 | 1200 |
| 1731537600 | 22.2 | 0.06 | 0.27 | 22.14 | 22.27 | 22.14 | 3000 |
| 1731451200 | 22.14 | -0.01 | -0.05 | 22.19 | 22.19 | 22.09 | 16030 |
| 1731364800 | 22.15 | 0.02 | 0.09 | 22.13 | 22.16 | 22.08 | 7721 |
| 1731105600 | 22.13 | 0.05 | 0.23 | 22.16 | 22.16 | 22.11 | 500 |
| 1731019200 | 22.08 | 0.15 | 0.68 | 22.05 | 22.08 | 22.05 | 1480 |
| 1730932800 | 21.93 | 0.61 | 2.86 | 21.79 | 21.96 | 21.79 | 148173 |
| 1730846400 | 21.32 | 0.13 | 0.61 | 21.32 | 21.32 | 21.32 | 0 |
| 1730760000 | 21.19 | -0.08 | -0.38 | 21.27 | 21.27 | 21.19 | 16845 |
| 1730497200 | 21.27 | 0.07 | 0.33 | 21.31 | 21.35 | 21.27 | 2443 |
| 1730410800 | 21.2 | -0.44 | -2.03 | 21.25 | 21.25 | 21.2 | 1464 |
| 1730324400 | 21.64 | -0.21 | -0.96 | 21.64 | 21.64 | 21.64 | 410 |
| 1730238000 | 21.85 | 0.22 | 1.02 | 21.78 | 21.86 | 21.78 | 1983 |
| 1730151600 | 21.63 | 0.01 | 0.05 | 21.68 | 21.68 | 21.63 | 300 |
| 1729892400 | 21.62 | 0.16 | 0.75 | 21.62 | 21.62 | 21.62 | 0 |
| 1729806000 | 21.46 | 0.17 | 0.80 | 21.43 | 21.48 | 21.43 | 3621 |
| 1729719600 | 21.29 | -0.25 | -1.16 | 21.39 | 21.39 | 21.29 | 100 |
| 1729633200 | 21.54 | 0.05 | 0.23 | 21.59 | 21.59 | 21.54 | 2045 |
| 1729546800 | 21.49 | 0.06 | 0.28 | 21.5 | 21.5 | 21.49 | 1200 |
| 1729287600 | 21.43 | 0.11 | 0.52 | 21.45 | 21.47 | 21.43 | 4046 |
| 1729201200 | 21.32 | 0.06 | 0.28 | 21.37 | 21.43 | 21.32 | 3500 |
| 1729114800 | 21.26 | 0.01 | 0.05 | 21.25 | 21.26 | 21.25 | 201 |
| 1729028400 | 21.25 | -0.07 | -0.33 | 21.52 | 21.52 | 21.25 | 6637 |
| 1728682800 | 21.32 | 0.07 | 0.33 | 21.33 | 21.33 | 21.32 | 2000 |
| 1728596400 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1728510000 | 21.25 | 0.2 | 0.95 | 21.21 | 21.25 | 21.21 | 2700 |
| 1728423600 | 21.05 | 0.3 | 1.45 | 20.97 | 21.05 | 20.97 | 400 |
| 1728337200 | 20.75 | -0.09 | -0.43 | 20.75 | 20.75 | 20.75 | 0 |
| 1728078000 | 20.84 | 0.2 | 0.97 | 20.84 | 20.84 | 20.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
