Skip to main content

Nasdaq Internet Invesco ETF (NQ: PNQI )

39.89 -0.18 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.51 24.08 23.51 23.91 214,445 +0.86(+3.73%)
Oct 30, 2018 22.39 23.06 22.31 23.05 402,345 +0.47(+2.08%)
Oct 29, 2018 23.50 23.54 22.19 22.58 390,510 -0.55(-2.40%)
Oct 26, 2018 22.98 23.63 22.74 23.13 462,500 -0.61(-2.57%)
Oct 25, 2018 23.35 23.88 23.29 23.74 294,565 +0.85(+3.70%)
Oct 24, 2018 24.06 24.20 22.89 22.89 276,880 -1.20(-4.99%)
Oct 23, 2018 23.72 24.23 23.50 24.09 247,675 -0.17(-0.72%)
Oct 22, 2018 24.25 24.41 24.03 24.27 989,530 +0.28(+1.15%)
Oct 19, 2018 24.49 24.66 23.92 23.99 170,000 -0.32(-1.32%)
Oct 18, 2018 24.96 24.96 24.28 24.31 220,910 -0.79(-3.15%)
Oct 17, 2018 25.35 25.35 24.86 25.11 191,270 +0.02(+0.09%)
Oct 16, 2018 24.57 25.10 24.52 25.08 211,540 +0.76(+3.11%)
Oct 15, 2018 24.42 24.57 24.11 24.33 219,925 -0.20(-0.82%)
Oct 12, 2018 24.58 24.61 24.11 24.53 507,000 +0.70(+2.92%)
Oct 11, 2018 23.66 24.21 23.46 23.83 673,090 -0.05(-0.21%)
Oct 10, 2018 25.00 25.00 23.88 23.88 590,420 -1.26(-5.01%)
Oct 09, 2018 25.20 25.48 25.11 25.14 154,590 -0.13(-0.51%)
Oct 08, 2018 25.40 25.53 24.93 25.27 310,655 -0.25(-0.98%)
Oct 05, 2018 25.86 26.01 25.27 25.52 282,000 -0.36(-1.40%)
Oct 04, 2018 26.40 26.40 25.75 25.88 279,455 -0.64(-2.43%)
Oct 03, 2018 26.49 26.63 26.44 26.53 82,320 +0.13(+0.48%)
Oct 02, 2018 26.72 26.72 26.35 26.40 235,820 -0.37(-1.39%)
Oct 01, 2018 27.09 27.18 26.74 26.77 111,195 -0.16(-0.60%)
Sep 28, 2018 26.94 27.08 26.88 26.93 47,500 -0.19(-0.69%)
Sep 27, 2018 27.07 27.19 27.05 27.12 91,075 +0.22(+0.84%)
Sep 26, 2018 26.73 27.18 26.73 26.90 101,715 +0.11(+0.41%)
Sep 25, 2018 26.67 26.83 26.65 26.79 71,955 +0.12(+0.47%)
Sep 24, 2018 26.73 26.81 26.27 26.66 128,320 -0.06(-0.22%)
Sep 21, 2018 27.05 27.13 26.72 26.72 88,000 -0.28(-1.04%)
Sep 20, 2018 26.85 27.06 26.84 27.00 178,995 +0.25(+0.95%)
Sep 19, 2018 26.66 26.80 26.51 26.75 107,535 +0.12(+0.45%)
Sep 18, 2018 26.36 26.73 26.36 26.63 131,330 +0.28(+1.07%)
Sep 17, 2018 26.84 26.84 26.31 26.35 190,005 -0.60(-2.23%)
Sep 14, 2018 27.08 27.13 26.84 26.95 106,500 -0.02(-0.08%)
Sep 13, 2018 26.95 27.15 26.91 26.97 66,495 +0.22(+0.82%)
Sep 12, 2018 26.56 26.76 26.38 26.75 135,105 +0.06(+0.22%)
Sep 11, 2018 26.25 26.71 26.25 26.69 79,885 +0.27(+1.01%)
Sep 10, 2018 26.57 26.57 26.32 26.42 94,435 -0.01(-0.02%)
Sep 07, 2018 26.24 26.73 26.20 26.43 216,500 +0.04(+0.14%)
Sep 06, 2018 26.60 26.71 26.16 26.39 283,320 -0.18(-0.68%)
Sep 05, 2018 27.29 27.29 26.50 26.57 219,020 -0.84(-3.07%)
Sep 04, 2018 27.49 27.50 27.29 27.41 324,835 -0.26(-0.95%)
Aug 31, 2018 27.68 27.68 27.68 0 -0.00(-0.01%)
Aug 30, 2018 27.77 27.90 27.62 27.68 154,930 -0.22(-0.78%)
Aug 29, 2018 27.82 27.91 27.75 27.90 95,650 +0.15(+0.55%)
Aug 28, 2018 27.83 27.90 27.63 27.74 97,010 -0.03(-0.11%)
Aug 27, 2018 27.60 27.84 27.52 27.77 146,685 +0.42(+1.54%)
Aug 24, 2018 27.08 27.36 27.08 27.35 105,000 +0.43(+1.59%)
Aug 23, 2018 27.11 27.31 26.90 26.93 116,260 -0.13(-0.49%)
Aug 22, 2018 26.80 27.09 26.80 27.06 52,935 +0.19(+0.72%)
Aug 21, 2018 26.79 26.99 26.79 26.86 242,340 +0.22(+0.82%)
Aug 20, 2018 26.54 26.71 26.40 26.65 125,705 +0.16(+0.59%)
Aug 17, 2018 26.37 26.57 26.24 26.49 256,500 -0.04(-0.14%)
Aug 16, 2018 26.75 26.84 26.47 26.53 316,530 -0.05(-0.17%)
Aug 15, 2018 26.70 26.82 26.30 26.57 334,020 -0.45(-1.65%)
Aug 14, 2018 27.19 27.27 26.89 27.02 197,210 -0.08(-0.30%)
Aug 13, 2018 27.30 27.40 27.08 27.10 197,935 -0.23(-0.84%)
Aug 10, 2018 27.34 27.46 27.22 27.33 107,000 -0.12(-0.42%)
Aug 09, 2018 27.30 27.58 27.25 27.45 71,470 +0.02(+0.06%)
Aug 08, 2018 27.72 27.75 27.43 27.43 108,425 -0.18(-0.67%)
Aug 07, 2018 27.78 27.80 27.61 27.61 163,390 +0.04(+0.14%)
Aug 06, 2018 27.20 27.58 27.20 27.58 195,785 +0.35(+1.29%)
Aug 03, 2018 27.40 27.45 27.12 27.23 83,500 -0.08(-0.30%)
Aug 02, 2018 26.87 27.31 26.79 27.31 222,190 +0.32(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.