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 (%)
Sep 30, 2021 47.68 48.02 47.53 47.71 47,545 +0.28(+0.59%)
Sep 29, 2021 48.38 48.38 47.42 47.43 69,170 -0.65(-1.34%)
Sep 28, 2021 49.03 49.03 47.94 48.07 159,640 -1.62(-3.25%)
Sep 27, 2021 49.66 49.77 49.47 49.69 28,220 -0.34(-0.68%)
Sep 24, 2021 49.79 50.03 49.60 50.03 102,060 -0.14(-0.28%)
Sep 23, 2021 49.97 50.19 49.73 50.17 58,815 +0.61(+1.23%)
Sep 22, 2021 49.07 49.67 49.07 49.56 30,285 +0.30(+0.60%)
Sep 21, 2021 49.29 49.41 48.94 49.26 48,975 +0.27(+0.56%)
Sep 20, 2021 49.27 49.27 48.34 48.99 61,025 -1.18(-2.34%)
Sep 17, 2021 50.38 50.38 49.99 50.16 22,045 -0.18(-0.35%)
Sep 16, 2021 50.08 50.34 49.82 50.34 40,795 +0.05(+0.10%)
Sep 15, 2021 49.99 50.29 49.59 50.29 35,500 +0.36(+0.71%)
Sep 14, 2021 50.35 50.35 49.86 49.93 40,150 -0.30(-0.60%)
Sep 13, 2021 50.78 50.78 49.74 50.23 33,155 -0.44(-0.87%)
Sep 10, 2021 51.45 51.45 50.65 50.67 56,850 -0.34(-0.66%)
Sep 09, 2021 51.11 51.36 51.00 51.01 103,205 -0.15(-0.29%)
Sep 08, 2021 51.26 51.32 51.00 51.16 29,940 -0.83(-1.60%)
Sep 07, 2021 51.90 52.09 51.77 51.99 38,145 +0.38(+0.74%)
Sep 03, 2021 51.46 51.69 51.44 51.61 27,265 +0.22(+0.42%)
Sep 02, 2021 51.85 51.85 51.35 51.39 65,830 -0.17(-0.32%)
Sep 01, 2021 51.26 51.93 51.26 51.56 42,900 +0.51(+1.01%)
Aug 31, 2021 51.02 51.15 50.85 51.04 37,630 -0.08(-0.15%)
Aug 30, 2021 50.40 51.14 50.40 51.12 35,935 +0.60(+1.19%)
Aug 27, 2021 50.16 50.54 50.16 50.52 43,385 +0.46(+0.92%)
Aug 26, 2021 50.52 50.53 50.05 50.05 47,995 -0.38(-0.76%)
Aug 25, 2021 50.23 50.44 50.22 50.44 19,705 +0.21(+0.42%)
Aug 24, 2021 49.88 50.32 49.88 50.23 33,035 +0.78(+1.59%)
Aug 23, 2021 48.83 49.45 48.83 49.44 31,825 +0.95(+1.96%)
Aug 20, 2021 48.18 48.71 48.18 48.49 30,450 +0.18(+0.37%)
Aug 19, 2021 48.07 48.48 48.00 48.31 63,130 -0.12(-0.25%)
Aug 18, 2021 48.65 48.99 48.44 48.44 57,350 -0.17(-0.35%)
Aug 17, 2021 48.70 48.93 48.34 48.61 58,640 -0.67(-1.35%)
Aug 16, 2021 49.68 49.68 48.75 49.27 78,300 -0.51(-1.03%)
Aug 13, 2021 49.92 49.92 49.76 49.79 41,720 -0.20(-0.39%)
Aug 12, 2021 49.85 49.98 49.48 49.98 118,980 +0.06(+0.13%)
Aug 11, 2021 50.16 50.16 49.68 49.92 38,190 -0.19(-0.39%)
Aug 10, 2021 50.61 50.86 50.09 50.11 27,055 -0.34(-0.68%)
Aug 09, 2021 50.43 50.52 50.13 50.45 57,770 +0.14(+0.27%)
Aug 06, 2021 50.65 50.65 50.10 50.32 44,150 -0.42(-0.82%)
Aug 05, 2021 50.21 50.78 50.00 50.73 60,515 +0.59(+1.17%)
Aug 04, 2021 49.66 50.20 49.66 50.14 26,815 +0.50(+1.00%)
Aug 03, 2021 49.89 49.89 49.25 49.65 57,550 -0.30(-0.59%)
Aug 02, 2021 50.31 50.32 49.82 49.94 127,650 -0.01(-0.01%)
Jul 30, 2021 50.10 50.38 49.87 49.95 38,830 -0.99(-1.94%)
Jul 29, 2021 51.26 51.30 50.93 50.93 53,345 -0.52(-1.00%)
Jul 28, 2021 51.09 51.53 51.09 51.45 33,280 +0.71(+1.41%)
Jul 27, 2021 51.20 51.21 50.07 50.74 55,635 -0.93(-1.81%)
Jul 26, 2021 52.04 52.04 51.61 51.67 74,725 -0.59(-1.13%)
Jul 23, 2021 51.78 52.34 51.63 52.26 53,775 +0.77(+1.50%)
Jul 22, 2021 51.28 51.52 51.28 51.49 52,375 +0.33(+0.65%)
Jul 21, 2021 50.49 51.15 50.49 51.15 34,575 +0.47(+0.92%)
Jul 20, 2021 49.97 50.89 49.63 50.69 54,285 +0.88(+1.77%)
Jul 19, 2021 49.28 49.85 49.12 49.81 87,870 -0.23(-0.46%)
Jul 16, 2021 50.60 50.60 50.00 50.03 33,455 -0.40(-0.79%)
Jul 15, 2021 51.04 51.08 50.16 50.43 59,265 -0.41(-0.81%)
Jul 14, 2021 51.74 51.77 50.84 50.84 113,940 -0.50(-0.98%)
Jul 13, 2021 51.27 51.95 51.27 51.34 47,075 +0.05(+0.10%)
Jul 12, 2021 51.62 51.62 51.02 51.29 51,405 -0.07(-0.13%)
Jul 09, 2021 50.62 51.42 50.62 51.36 120,200 +0.75(+1.49%)
Jul 08, 2021 50.15 50.88 50.05 50.61 319,970 -0.68(-1.32%)
Jul 07, 2021 51.97 51.97 51.29 51.29 67,250 -0.42(-0.81%)
Jul 06, 2021 51.47 51.74 51.32 51.71 66,490 +0.29(+0.56%)
Jul 02, 2021 51.43 51.52 51.21 51.42 33,665 +0.26(+0.50%)
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.