Skip to main content

Nasdaq Internet Invesco ETF (NQ: PNQI )

39.95 -0.12 (-0.30%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 40.29 40.29 39.79 40.07 64,201 +0.01(+0.02%)
Mar 26, 2024 40.27 40.35 40.02 40.06 46,468 -0.07(-0.17%)
Mar 25, 2024 40.05 40.24 39.94 40.13 35,166 +0.01(+0.02%)
Mar 22, 2024 40.14 40.25 40.04 40.12 58,256 -0.09(-0.22%)
Mar 21, 2024 40.50 40.53 40.21 40.21 75,655 -0.05(-0.12%)
Mar 20, 2024 39.56 40.28 39.54 40.26 93,372 +0.74(+1.87%)
Mar 19, 2024 39.23 39.54 39.01 39.52 66,485 +0.12(+0.30%)
Mar 18, 2024 39.32 39.59 39.28 39.40 83,029 +0.46(+1.18%)
Mar 15, 2024 39.37 39.40 38.92 38.94 121,819 -0.92(-2.31%)
Mar 14, 2024 40.02 40.06 39.65 39.86 52,094 -0.04(-0.10%)
Mar 13, 2024 39.74 40.15 39.70 39.90 57,057 +0.13(+0.33%)
Mar 12, 2024 39.46 39.85 39.28 39.77 131,836 +0.53(+1.35%)
Mar 11, 2024 39.26 39.44 39.06 39.24 130,806 -0.12(-0.30%)
Mar 08, 2024 39.53 40.05 39.21 39.36 212,218 -0.07(-0.18%)
Mar 07, 2024 39.17 39.52 38.93 39.43 150,619 +0.53(+1.36%)
Mar 06, 2024 39.11 39.26 38.77 38.90 301,298 +0.18(+0.46%)
Mar 05, 2024 39.18 39.19 38.52 38.72 141,145 -0.80(-2.02%)
Mar 04, 2024 39.71 39.77 39.50 39.52 67,436 -0.25(-0.63%)
Mar 01, 2024 39.27 39.79 39.27 39.77 96,296 +0.58(+1.48%)
Feb 29, 2024 38.98 39.30 38.84 39.19 34,822 +0.45(+1.16%)
Feb 28, 2024 38.73 38.92 38.67 38.74 43,007 -0.18(-0.46%)
Feb 27, 2024 38.87 38.92 38.61 38.92 950,891 +0.20(+0.52%)
Feb 26, 2024 38.71 38.89 38.66 38.72 36,838 +0.00(+0.00%)
Feb 23, 2024 38.86 38.97 38.48 38.72 184,435 -0.17(-0.44%)
Feb 22, 2024 38.96 39.03 38.72 38.89 780,777 +0.77(+2.02%)
Feb 21, 2024 38.02 38.21 37.76 38.12 1,869,021 -0.18(-0.47%)
Feb 20, 2024 38.44 38.61 37.98 38.30 308,416 -0.45(-1.16%)
Feb 16, 2024 39.32 39.32 38.72 38.75 78,875 -0.80(-2.02%)
Feb 15, 2024 39.18 39.55 39.11 39.55 488,488 +0.35(+0.89%)
Feb 14, 2024 38.69 39.22 38.63 39.20 77,849 +0.95(+2.48%)
Feb 13, 2024 38.03 38.62 37.92 38.25 96,965 -0.88(-2.25%)
Feb 12, 2024 39.26 39.56 39.12 39.13 70,374 -0.16(-0.41%)
Feb 09, 2024 39.03 39.38 38.95 39.29 91,565 +0.31(+0.80%)
Feb 08, 2024 38.86 39.07 38.78 38.98 94,164 +0.25(+0.65%)
Feb 07, 2024 38.38 38.82 38.35 38.73 88,271 +0.33(+0.86%)
Feb 06, 2024 38.48 38.52 38.17 38.40 81,350 +0.10(+0.26%)
Feb 05, 2024 38.43 38.44 38.00 38.30 98,091 -0.27(-0.70%)
Feb 02, 2024 38.09 38.66 37.74 38.57 217,479 +1.27(+3.40%)
Feb 01, 2024 37.21 37.42 37.02 37.30 99,706 +0.46(+1.25%)
Jan 31, 2024 37.21 37.56 36.84 36.84 149,095 -0.96(-2.54%)
Jan 30, 2024 38.11 38.11 37.74 37.80 66,677 -0.37(-0.97%)
Jan 29, 2024 37.69 38.22 37.69 38.17 75,370 +0.60(+1.60%)
Jan 26, 2024 37.39 37.80 37.39 37.57 84,618 +0.15(+0.40%)
Jan 25, 2024 37.40 37.58 37.18 37.42 69,112 +0.28(+0.75%)
Jan 24, 2024 37.34 37.52 37.12 37.14 108,664 +0.29(+0.79%)
Jan 23, 2024 36.85 36.92 36.65 36.85 46,875 +0.22(+0.60%)
Jan 22, 2024 36.87 37.04 36.59 36.63 198,581 +0.00(+0.00%)
Jan 19, 2024 36.22 36.67 36.08 36.63 72,304 +0.59(+1.64%)
Jan 18, 2024 35.89 36.09 35.71 36.04 55,687 +0.39(+1.09%)
Jan 17, 2024 35.47 35.70 35.06 35.65 55,963 -0.25(-0.70%)
Jan 16, 2024 35.95 36.06 35.74 35.90 80,988 -0.23(-0.64%)
Jan 12, 2024 36.26 36.41 36.12 36.13 81,020 -0.06(-0.17%)
Jan 11, 2024 36.22 36.33 35.64 36.19 59,844 +0.20(+0.56%)
Jan 10, 2024 35.61 36.12 35.61 35.99 170,160 +0.37(+1.04%)
Jan 09, 2024 35.27 35.73 35.27 35.62 85,248 +0.09(+0.25%)
Jan 08, 2024 34.88 35.55 34.88 35.53 204,773 +0.81(+2.33%)
Jan 05, 2024 34.59 34.99 34.59 34.72 139,606 +0.02(+0.06%)
Jan 04, 2024 34.66 35.01 34.58 34.70 91,017 -0.11(-0.32%)
Jan 03, 2024 34.78 35.05 34.75 34.81 131,117 -0.35(-1.01%)
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.