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 (%)
Jan 31, 2022 36.34 38.08 38.06 242,585 +2.09(+5.82%)
Jan 28, 2022 34.87 36.00 34.43 35.97 154,795 +1.10(+3.15%)
Jan 27, 2022 35.77 36.02 34.81 34.87 226,070 -0.16(-0.45%)
Jan 26, 2022 36.50 36.64 34.88 35.02 347,325 -0.61(-1.72%)
Jan 25, 2022 35.88 36.34 35.31 35.64 125,700 -0.98(-2.68%)
Jan 24, 2022 35.38 36.70 34.14 36.62 306,185 +0.20(+0.54%)
Jan 21, 2022 37.78 37.99 36.36 36.42 321,430 -2.29(-5.92%)
Jan 20, 2022 39.49 40.12 38.63 38.71 184,790 -0.13(-0.34%)
Jan 19, 2022 39.07 39.61 38.79 38.84 273,915 -0.17(-0.44%)
Jan 18, 2022 39.30 39.66 38.98 39.02 374,390 -1.07(-2.68%)
Jan 14, 2022 40.09 0 +0.02(+0.04%)
Jan 13, 2022 41.51 41.51 40.01 40.07 292,820 -1.43(-3.44%)
Jan 12, 2022 42.03 42.03 41.30 41.50 64,370 -0.03(-0.07%)
Jan 11, 2022 40.36 41.64 40.36 41.53 325,145 +1.07(+2.64%)
Jan 10, 2022 39.96 40.49 39.05 40.46 498,490 +0.01(+0.02%)
Jan 07, 2022 40.86 41.30 40.27 40.45 240,195 -0.35(-0.87%)
Jan 06, 2022 40.35 41.33 40.03 40.81 947,355 +0.26(+0.64%)
Jan 05, 2022 41.78 42.19 40.55 40.55 494,795 -1.76(-4.15%)
Jan 04, 2022 43.30 43.30 41.74 42.30 424,320 -1.02(-2.35%)
Jan 03, 2022 43.22 43.41 42.60 43.32 154,490 +0.22(+0.51%)
Dec 31, 2021 43.58 43.66 43.08 43.10 83,680 -0.57(-1.31%)
Dec 30, 2021 42.92 44.00 42.92 43.67 120,405 +0.75(+1.74%)
Dec 29, 2021 43.10 43.10 42.64 42.93 104,135 -0.25(-0.59%)
Dec 28, 2021 43.53 43.70 43.12 43.18 134,735 -0.36(-0.82%)
Dec 27, 2021 43.49 43.75 43.46 43.54 87,570 +0.03(+0.08%)
Dec 23, 2021 43.22 43.60 42.97 43.50 94,425 +0.32(+0.75%)
Dec 22, 2021 42.73 43.23 42.73 43.18 129,740 +0.13(+0.30%)
Dec 21, 2021 42.03 43.10 41.90 43.05 136,205 +1.46(+3.52%)
Dec 20, 2021 41.53 41.91 41.34 41.59 155,205 -0.71(-1.68%)
Dec 17, 2021 41.57 42.46 41.08 42.30 164,120 +0.20(+0.48%)
Dec 16, 2021 43.11 43.29 41.79 42.09 141,890 -1.17(-2.70%)
Dec 15, 2021 42.68 43.26 41.60 43.26 131,275 +0.42(+0.98%)
Dec 14, 2021 42.75 43.04 42.35 42.84 131,850 -0.58(-1.33%)
Dec 13, 2021 43.75 44.04 43.10 43.42 136,550 -0.52(-1.18%)
Dec 10, 2021 44.42 44.42 43.67 43.94 90,070 -0.29(-0.65%)
Dec 09, 2021 45.00 45.10 44.20 44.23 192,570 -0.90(-2.00%)
Dec 08, 2021 44.47 45.15 44.36 45.13 83,815 +0.70(+1.57%)
Dec 07, 2021 44.21 44.71 44.21 44.43 187,250 +1.18(+2.72%)
Dec 06, 2021 42.31 43.33 41.91 43.26 107,460 +0.86(+2.02%)
Dec 03, 2021 43.72 43.72 41.80 42.40 411,720 -1.67(-3.79%)
Dec 02, 2021 43.64 44.30 43.64 44.07 85,605 +0.53(+1.22%)
Dec 01, 2021 45.76 45.76 43.54 43.54 109,970 -1.65(-3.65%)
Nov 30, 2021 46.44 46.54 45.01 45.19 109,290 -1.24(-2.67%)
Nov 29, 2021 46.69 46.69 45.92 46.43 422,770 +0.27(+0.58%)
Nov 26, 2021 46.53 46.53 46.09 46.16 41,155 -0.60(-1.29%)
Nov 24, 2021 46.53 46.81 46.52 46.76 36,405 +0.25(+0.54%)
Nov 23, 2021 46.80 46.97 46.00 46.51 61,560 -0.53(-1.13%)
Nov 22, 2021 48.54 48.54 46.81 47.05 88,215 -1.33(-2.76%)
Nov 19, 2021 48.83 49.00 48.38 48.38 32,625 -0.23(-0.48%)
Nov 18, 2021 48.96 48.63 48.61 48.61 54,235 -0.45(-0.92%)
Nov 17, 2021 49.72 49.72 48.97 49.06 56,095 -0.74(-1.49%)
Nov 16, 2021 49.66 49.83 49.61 49.80 51,120 +0.16(+0.32%)
Nov 15, 2021 49.80 49.87 49.58 49.65 56,840 +0.07(+0.15%)
Nov 12, 2021 48.63 49.58 48.59 49.58 52,170 +1.14(+2.35%)
Nov 11, 2021 48.83 48.88 48.44 48.44 59,335 +0.11(+0.23%)
Nov 10, 2021 49.00 48.32 48,435 -1.17(-2.37%)
Nov 09, 2021 49.55 49.67 49.32 49.50 36,790 -0.23(-0.45%)
Nov 08, 2021 49.89 49.95 49.69 49.72 65,450 +0.16(+0.33%)
Nov 05, 2021 50.14 50.14 49.55 49.56 44,190 -0.07(-0.15%)
Nov 04, 2021 49.76 50.03 49.56 49.63 82,015 +0.13(+0.26%)
Nov 03, 2021 49.05 49.50 48.88 49.50 28,570 +0.59(+1.20%)
Nov 02, 2021 49.39 49.39 48.84 48.91 62,955 -0.52(-1.05%)
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.