Invesco Nasdaq Biotechnology ETF (NQ: IBBQ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	21.57	21.74	21.50	21.73	8,475	+0.13(+0.60%)
Dec 20, 2024	21.50	21.80	21.50	21.60	10,463	+0.18(+0.84%)
Dec 19, 2024	21.47	21.52	21.27	21.42	7,696	-0.20(-0.93%)
Dec 18, 2024	22.46	22.46	21.48	21.62	27,326	-0.88(-3.92%)
Dec 17, 2024	22.32	22.55	22.32	22.50	11,697	+0.12(+0.54%)
Dec 16, 2024	22.24	22.56	22.24	22.38	16,228	+0.18(+0.81%)
Dec 13, 2024	22.22	22.29	22.12	22.20	36,317	-0.19(-0.85%)
Dec 12, 2024	22.78	22.78	22.39	22.39	27,859	-0.45(-1.97%)
Dec 11, 2024	23.02	23.02	22.82	22.84	6,160	-0.07(-0.31%)
Dec 10, 2024	23.18	23.18	22.87	22.91	16,348	-0.24(-1.04%)
Dec 09, 2024	23.25	23.27	23.11	23.15	15,581	+0.01(+0.04%)
Dec 06, 2024	23.01	23.20	23.01	23.14	4,610	+0.22(+0.96%)
Dec 05, 2024	22.97	23.02	22.83	22.92	6,081	-0.12(-0.52%)
Dec 04, 2024	22.83	23.04	22.83	23.04	2,058	+0.13(+0.57%)
Dec 03, 2024	23.23	23.23	22.88	22.91	4,407	-0.29(-1.25%)
Dec 02, 2024	23.24	23.26	23.10	23.20	7,077	-0.04(-0.17%)
Nov 29, 2024	23.27	23.31	23.20	23.24	9,409	+0.04(+0.17%)
Nov 27, 2024	23.08	23.26	23.08	23.20	6,243	+0.19(+0.83%)
Nov 26, 2024	22.61	23.01	22.60	23.01	2,800	+0.08(+0.35%)
Nov 25, 2024	23.03	23.15	22.93	22.93	8,967	+0.29(+1.28%)
Nov 22, 2024	22.41	22.73	22.41	22.64	8,452	+0.35(+1.57%)
Nov 21, 2024	22.22	22.42	22.07	22.29	7,870	+0.15(+0.68%)
Nov 20, 2024	22.00	22.14	21.96	22.14	17,739	+0.16(+0.73%)
Nov 19, 2024	21.77	22.02	21.77	21.98	5,839	+0.02(+0.09%)
Nov 18, 2024	21.98	22.08	21.80	21.96	38,830	+0.00(+0.00%)
Nov 15, 2024	22.91	22.91	21.96	21.96	10,651	-1.07(-4.65%)
Nov 14, 2024	23.50	23.50	23.00	23.03	11,583	-0.50(-2.12%)
Nov 13, 2024	23.92	23.96	23.53	23.53	37,529	-0.24(-1.01%)
Nov 12, 2024	24.22	24.25	23.74	23.77	4,204	-0.59(-2.42%)
Nov 11, 2024	24.58	24.68	24.36	24.36	7,306	-0.11(-0.45%)
Nov 08, 2024	24.23	24.49	24.23	24.47	6,080	+0.13(+0.53%)
Nov 07, 2024	24.16	24.36	24.16	24.34	4,947	+0.35(+1.46%)
Nov 06, 2024	24.23	24.23	23.90	23.99	7,427	+0.22(+0.93%)
Nov 05, 2024	23.49	23.79	23.47	23.77	3,963	+0.26(+1.11%)
Nov 04, 2024	23.49	23.69	23.49	23.51	16,630	-0.03(-0.13%)
Nov 01, 2024	23.28	23.54	23.28	23.54	1,920	+0.34(+1.47%)
Oct 31, 2024	23.54	23.54	23.20	23.20	5,602	-0.39(-1.65%)
Oct 30, 2024	23.59	23.75	23.56	23.59	8,376	-0.11(-0.46%)
Oct 29, 2024	23.67	23.70	23.55	23.70	6,540	-0.04(-0.17%)
Oct 28, 2024	23.85	23.85	23.74	23.74	2,460	+0.26(+1.11%)
Oct 25, 2024	23.61	23.72	23.48	23.48	1,387	-0.01(-0.04%)
Oct 24, 2024	23.54	23.59	23.47	23.49	4,063	-0.03(-0.13%)
Oct 23, 2024	23.73	23.73	23.43	23.52	3,290	-0.26(-1.09%)
Oct 22, 2024	23.67	23.81	23.63	23.78	3,497	-0.01(-0.04%)
Oct 21, 2024	24.06	24.06	23.75	23.79	5,605	-0.31(-1.29%)
Oct 18, 2024	24.11	24.15	23.96	24.10	5,996	+0.02(+0.08%)
Oct 17, 2024	24.30	24.30	24.08	24.08	25,383	-0.16(-0.66%)
Oct 16, 2024	24.12	24.26	24.12	24.24	3,272	+0.27(+1.13%)
Oct 15, 2024	23.93	24.05	23.90	23.97	11,926	+0.06(+0.25%)
Oct 14, 2024	23.82	23.93	23.82	23.91	4,146	+0.05(+0.21%)
Oct 11, 2024	23.40	23.86	23.40	23.86	11,275	+0.47(+2.01%)
Oct 10, 2024	23.24	23.43	23.24	23.39	6,602	-0.01(-0.04%)
Oct 09, 2024	23.35	23.45	23.33	23.40	5,754	+0.01(+0.04%)
Oct 08, 2024	23.25	23.44	23.25	23.39	97,159	+0.13(+0.56%)
Oct 07, 2024	23.39	23.39	23.20	23.26	2,328	-0.28(-1.19%)
Oct 04, 2024	23.48	23.58	23.38	23.54	6,395	+0.22(+0.94%)
Oct 03, 2024	23.62	23.62	23.32	23.32	10,718	-0.34(-1.44%)
Oct 02, 2024	23.63	23.70	23.62	23.66	4,295	-0.01(-0.04%)

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.