Invesco Nasdaq Internet ETF (NQ: PNQI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	47.89	48.24	47.89	48.24	31,762	+0.51(+1.07%)
Dec 23, 2024	47.69	47.79	47.36	47.73	32,928	+0.16(+0.34%)
Dec 20, 2024	46.69	47.96	46.52	47.57	67,654	+0.45(+0.96%)
Dec 19, 2024	47.60	47.81	47.12	47.12	84,026	+0.10(+0.21%)
Dec 18, 2024	49.01	49.07	47.01	47.02	88,281	-1.95(-3.98%)
Dec 17, 2024	48.89	49.15	48.78	48.97	53,794	-0.02(-0.04%)
Dec 16, 2024	48.76	49.12	48.76	48.99	37,892	+0.37(+0.76%)
Dec 13, 2024	49.14	49.16	48.55	48.62	53,849	-0.53(-1.08%)
Dec 12, 2024	49.30	49.54	49.15	49.15	30,434	-0.37(-0.75%)
Dec 11, 2024	48.99	49.61	48.99	49.52	51,479	+0.69(+1.41%)
Dec 10, 2024	49.00	49.28	48.68	48.83	55,928	-0.08(-0.16%)
Dec 09, 2024	49.34	49.47	48.90	48.91	63,760	-0.39(-0.79%)
Dec 06, 2024	48.83	49.35	48.83	49.30	100,387	+0.73(+1.50%)
Dec 05, 2024	48.90	48.90	48.57	48.57	235,976	-0.26(-0.53%)
Dec 04, 2024	48.30	48.91	48.30	48.83	89,105	+0.89(+1.86%)
Dec 03, 2024	47.67	47.98	47.60	47.94	45,134	+0.20(+0.42%)
Dec 02, 2024	47.45	47.81	47.45	47.74	43,603	+0.33(+0.70%)
Nov 29, 2024	47.22	47.50	47.17	47.41	34,084	+0.14(+0.30%)
Nov 27, 2024	47.44	47.44	47.11	47.27	42,012	-0.14(-0.30%)
Nov 26, 2024	47.08	47.54	47.08	47.41	80,468	+0.28(+0.59%)
Nov 25, 2024	47.06	47.28	46.80	47.13	65,134	+0.49(+1.05%)
Nov 22, 2024	46.23	46.64	46.23	46.64	41,851	+0.30(+0.65%)
Nov 21, 2024	46.40	46.51	45.88	46.34	91,767	-0.01(-0.01%)
Nov 20, 2024	46.27	46.38	45.84	46.35	58,658	+0.14(+0.29%)
Nov 19, 2024	45.47	46.21	45.47	46.21	280,070	+0.27(+0.59%)
Nov 18, 2024	45.80	45.96	45.62	45.94	19,433	+0.13(+0.28%)
Nov 15, 2024	46.13	46.19	45.56	45.81	43,176	-0.71(-1.53%)
Nov 14, 2024	46.89	46.89	46.50	46.52	37,631	-0.32(-0.68%)
Nov 13, 2024	46.67	47.08	46.67	46.84	33,826	+0.20(+0.43%)
Nov 12, 2024	46.41	46.77	46.41	46.64	43,604	+0.45(+0.97%)
Nov 11, 2024	45.75	46.19	45.75	46.19	39,844	+0.71(+1.56%)
Nov 08, 2024	45.45	45.52	45.33	45.48	71,054	-0.21(-0.45%)
Nov 07, 2024	45.37	45.83	45.37	45.69	57,145	+0.46(+1.01%)
Nov 06, 2024	44.71	45.27	44.56	45.23	96,688	+0.96(+2.17%)
Nov 05, 2024	43.75	44.29	43.75	44.27	33,268	+0.60(+1.37%)
Nov 04, 2024	43.60	43.84	43.50	43.67	36,889	-0.04(-0.09%)
Nov 01, 2024	43.64	43.98	43.49	43.71	33,439	+0.27(+0.62%)
Oct 31, 2024	44.02	44.15	43.35	43.44	76,417	-0.96(-2.16%)
Oct 30, 2024	44.54	44.74	44.32	44.40	37,203	+0.10(+0.23%)
Oct 29, 2024	44.02	44.42	43.86	44.30	24,944	+0.28(+0.64%)
Oct 28, 2024	44.06	44.14	43.97	44.02	340,526	+0.40(+0.92%)
Oct 25, 2024	43.75	44.09	43.60	43.62	26,308	+0.12(+0.28%)
Oct 24, 2024	43.53	43.53	43.34	43.50	18,900	+0.05(+0.12%)
Oct 23, 2024	43.98	44.00	43.20	43.45	24,397	-0.70(-1.59%)
Oct 22, 2024	43.85	44.20	43.85	44.15	29,891	+0.01(+0.02%)
Oct 21, 2024	43.98	44.14	43.75	44.14	18,980	+0.05(+0.11%)
Oct 18, 2024	44.03	44.17	43.98	44.09	24,474	+0.41(+0.94%)
Oct 17, 2024	43.97	43.97	43.58	43.68	18,434	-0.20(-0.46%)
Oct 16, 2024	43.83	43.88	43.72	43.88	22,564	+0.03(+0.07%)
Oct 15, 2024	44.10	44.17	43.70	43.85	53,895	-0.30(-0.68%)
Oct 14, 2024	44.13	44.30	44.10	44.15	28,519	+0.09(+0.21%)
Oct 11, 2024	43.62	44.14	43.62	44.06	55,014	+0.46(+1.06%)
Oct 10, 2024	43.51	43.73	43.48	43.59	20,026	-0.05(-0.12%)
Oct 09, 2024	43.44	43.66	43.33	43.65	31,487	+0.26(+0.59%)
Oct 08, 2024	42.95	43.45	42.95	43.39	25,762	+0.36(+0.84%)
Oct 07, 2024	43.56	43.56	42.92	43.03	21,176	-0.58(-1.33%)
Oct 04, 2024	43.46	43.65	43.15	43.61	28,236	+0.68(+1.58%)
Oct 03, 2024	42.78	42.98	42.71	42.93	36,598	-0.21(-0.49%)
Oct 02, 2024	43.08	43.19	42.87	43.14	55,560	+0.02(+0.03%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.