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 (%)
Feb 28, 2022 33.54 34.33 33.47 34.03 283,225 +0.11(+0.31%)
Feb 25, 2022 33.56 33.92 33.19 33.92 209,170 +0.55(+1.65%)
Feb 24, 2022 30.53 33.40 30.48 33.37 230,085 +1.26(+3.91%)
Feb 23, 2022 33.29 33.41 32.11 32.12 272,210 -0.74(-2.24%)
Feb 22, 2022 33.10 33.72 32.59 32.85 269,070 -0.79(-2.35%)
Feb 18, 2022 33.64 0 -0.89(-2.58%)
Feb 17, 2022 35.55 35.75 34.51 34.53 78,165 -1.31(-3.65%)
Feb 16, 2022 35.95 35.96 35.42 35.84 131,405 -0.56(-1.55%)
Feb 15, 2022 35.87 36.45 35.87 36.40 81,595 +1.10(+3.10%)
Feb 14, 2022 35.09 35.79 35.07 35.31 113,520 -0.16(-0.44%)
Feb 11, 2022 36.77 37.00 35.28 35.46 139,355 -1.20(-3.26%)
Feb 10, 2022 36.85 37.71 36.58 36.66 360,140 -0.81(-2.15%)
Feb 09, 2022 36.88 37.47 36.70 37.47 95,890 +1.13(+3.10%)
Feb 08, 2022 35.72 36.37 35.62 36.34 131,610 +0.50(+1.41%)
Feb 07, 2022 36.39 36.71 35.80 35.83 97,010 -0.61(-1.68%)
Feb 04, 2022 35.73 36.78 35.60 36.45 218,580 +1.38(+3.94%)
Feb 03, 2022 35.89 34.99 35.06 221,065 -2.59(-6.88%)
Feb 02, 2022 39.05 39.05 37.53 37.65 176,375 -1.09(-2.80%)
Feb 01, 2022 38.45 38.80 37.80 38.74 255,740 +0.68(+1.79%)
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%)
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.