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 (%)
Dec 30, 2022 22.10 22.45 22.10 22.45 99,705 -0.06(-0.27%)
Dec 29, 2022 21.97 22.57 21.97 22.51 116,135 +0.74(+3.41%)
Dec 28, 2022 22.01 22.26 21.77 21.77 159,755 -0.39(-1.78%)
Dec 27, 2022 22.23 22.31 22.03 22.16 107,890 -0.15(-0.67%)
Dec 23, 2022 22.11 22.32 21.97 22.31 132,465 +0.03(+0.15%)
Dec 22, 2022 22.41 22.41 21.85 22.28 151,840 -0.38(-1.69%)
Dec 21, 2022 22.43 22.80 22.43 22.66 129,165 +0.33(+1.46%)
Dec 20, 2022 22.03 22.47 22.03 22.33 198,275 +0.10(+0.45%)
Dec 19, 2022 22.65 22.65 22.14 22.23 171,060 -0.45(-2.00%)
Dec 16, 2022 22.78 22.96 22.57 22.69 130,005 -0.12(-0.54%)
Dec 15, 2022 23.31 23.31 22.67 22.81 143,020 -0.97(-4.08%)
Dec 14, 2022 23.81 24.07 23.49 23.78 138,645 -0.01(-0.04%)
Dec 13, 2022 24.56 24.74 23.69 23.79 127,950 +0.27(+1.17%)
Dec 12, 2022 23.29 23.52 23.18 23.52 126,265 +0.20(+0.87%)
Dec 09, 2022 23.30 23.57 23.30 23.31 50,790 -0.05(-0.21%)
Dec 08, 2022 23.14 23.46 23.14 23.36 93,330 +0.41(+1.77%)
Dec 07, 2022 22.96 23.11 22.84 22.96 129,155 -0.27(-1.15%)
Dec 06, 2022 23.71 23.71 23.08 23.22 313,365 -0.55(-2.33%)
Dec 05, 2022 24.22 24.32 23.67 23.78 134,565 -0.63(-2.57%)
Dec 02, 2022 23.84 24.42 23.84 24.40 53,720 +0.08(+0.32%)
Dec 01, 2022 24.17 24.49 24.10 24.33 84,845 +0.06(+0.25%)
Nov 30, 2022 23.04 24.27 23.04 24.27 109,430 +1.32(+5.73%)
Nov 29, 2022 23.08 23.19 22.88 22.95 126,225 -0.04(-0.18%)
Nov 28, 2022 23.15 23.37 22.93 22.99 104,945 -0.26(-1.10%)
Nov 25, 2022 23.29 23.34 23.20 23.25 39,725 -0.21(-0.90%)
Nov 23, 2022 23.08 23.48 23.05 23.46 76,375 +0.43(+1.87%)
Nov 22, 2022 22.86 23.04 22.52 23.03 62,780 +0.10(+0.43%)
Nov 21, 2022 23.25 23.31 22.78 22.93 75,640 -0.32(-1.39%)
Nov 18, 2022 23.44 23.48 23.08 23.25 64,070 -0.22(-0.92%)
Nov 17, 2022 23.21 23.62 23.14 23.47 83,730 -0.37(-1.54%)
Nov 16, 2022 24.23 24.23 23.75 23.84 119,075 -0.54(-2.23%)
Nov 15, 2022 24.48 24.67 24.10 24.38 214,635 +0.73(+3.10%)
Nov 14, 2022 23.69 23.99 23.57 23.65 159,920 -0.21(-0.90%)
Nov 11, 2022 23.11 23.99 23.11 23.86 192,530 +0.87(+3.78%)
Nov 10, 2022 22.39 23.02 22.26 22.99 422,645 +1.86(+8.78%)
Nov 09, 2022 21.57 21.57 21.12 21.14 207,510 -0.80(-3.64%)
Nov 08, 2022 21.85 22.27 21.64 21.93 397,655 +0.11(+0.49%)
Nov 07, 2022 21.80 21.87 21.54 21.83 202,860 +0.28(+1.32%)
Nov 04, 2022 21.86 21.86 21.15 21.54 205,465 +0.13(+0.61%)
Nov 03, 2022 21.59 21.77 21.37 21.41 135,500 -0.35(-1.62%)
Nov 02, 2022 22.74 21.77 21.77 117,025 -1.03(-4.50%)
Nov 01, 2022 23.38 23.50 22.79 22.79 99,575 -0.07(-0.30%)
Oct 31, 2022 23.05 23.06 22.76 22.86 117,795 -0.31(-1.34%)
Oct 28, 2022 22.68 23.20 22.55 23.17 82,500 +0.17(+0.76%)
Oct 27, 2022 23.26 23.50 23.00 23.00 109,080 -0.58(-2.47%)
Oct 26, 2022 23.59 24.24 23.58 23.58 122,620 -0.55(-2.26%)
Oct 25, 2022 23.51 24.15 23.51 24.12 123,645 +0.76(+3.24%)
Oct 24, 2022 23.36 23.45 22.80 23.37 192,835 -0.18(-0.76%)
Oct 21, 2022 22.91 23.57 22.90 23.55 301,900 +0.33(+1.43%)
Oct 20, 2022 23.17 23.76 23.17 23.22 93,240 +0.06(+0.24%)
Oct 19, 2022 23.28 23.45 23.05 23.16 138,405 -0.17(-0.71%)
Oct 18, 2022 23.80 23.80 23.09 23.33 142,850 +0.28(+1.22%)
Oct 17, 2022 22.64 23.15 22.64 23.04 156,295 +0.98(+4.42%)
Oct 14, 2022 22.95 23.00 22.01 22.07 246,290 -0.64(-2.80%)
Oct 13, 2022 21.63 22.81 21.49 22.70 376,370 +0.26(+1.15%)
Oct 12, 2022 22.29 22.55 22.14 22.45 90,075 +0.17(+0.75%)
Oct 11, 2022 22.51 22.72 22.02 22.28 1,599,125 -0.63(-2.76%)
Oct 10, 2022 23.26 23.26 22.74 22.91 301,850 -0.37(-1.61%)
Oct 07, 2022 23.78 23.78 23.20 23.29 520,400 -0.97(-3.99%)
Oct 06, 2022 24.20 24.53 24.11 24.25 109,205 -0.06(-0.25%)
Oct 05, 2022 23.99 24.43 23.79 24.32 113,955 -0.07(-0.30%)
Oct 04, 2022 23.81 24.39 23.81 24.39 392,425 +1.15(+4.96%)
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.