Nasdaq Internet Invesco ETF (NQ: PNQI )

248.53 USD UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 248.41 248.80 247.32 248.53 5,851 +1.58(+0.64%)
Oct 14, 2021 247.32 247.77 246.00 246.95 11,497 +3.15(+1.29%)
Oct 13, 2021 241.45 243.80 241.45 243.80 13,643 +4.07(+1.70%)
Oct 12, 2021 240.11 240.92 239.14 239.73 4,998 +0.14(+0.06%)
Oct 11, 2021 241.65 242.91 239.59 239.59 9,674 -2.40(-0.99%)
Oct 08, 2021 243.38 244.55 241.99 241.99 7,603 -0.32(-0.13%)
Oct 07, 2021 242.12 244.51 242.12 242.31 36,239 +3.55(+1.49%)
Oct 06, 2021 233.64 239.09 233.64 238.76 9,101 +2.33(+0.99%)
Oct 05, 2021 234.23 237.72 233.11 236.43 5,514 +3.32(+1.42%)
Oct 04, 2021 238.09 238.09 231.28 233.11 20,761 -7.40(-3.08%)
Oct 01, 2021 238.92 240.80 238.13 240.51 8,624 +1.97(+0.83%)
Sep 30, 2021 238.38 240.10 237.63 238.54 9,509 +1.41(+0.59%)
Sep 29, 2021 241.88 241.88 237.08 237.13 13,834 -3.23(-1.34%)
Sep 28, 2021 245.17 245.17 239.68 240.36 31,928 -8.08(-3.25%)
Sep 27, 2021 248.29 248.87 247.37 248.44 5,644 -1.69(-0.68%)
Sep 24, 2021 248.94 250.13 248.02 250.13 20,412 -0.70(-0.28%)
Sep 23, 2021 249.85 250.96 248.68 250.83 11,763 +3.05(+1.23%)
Sep 22, 2021 245.33 248.35 245.33 247.78 6,057 +1.49(+0.60%)
Sep 21, 2021 246.45 247.04 244.70 246.29 9,795 +1.36(+0.56%)
Sep 20, 2021 246.33 246.33 241.70 244.93 12,205 -5.88(-2.34%)
Sep 17, 2021 251.91 251.91 249.95 250.81 4,409 -0.89(-0.35%)
Sep 16, 2021 250.41 251.70 249.09 251.70 8,159 +0.26(+0.10%)
Sep 15, 2021 249.93 251.44 247.96 251.44 7,100 +1.78(+0.71%)
Sep 14, 2021 251.77 251.77 249.30 249.66 8,030 -1.51(-0.60%)
Sep 13, 2021 253.91 253.91 248.71 251.17 6,631 -2.20(-0.87%)
Sep 10, 2021 257.26 257.26 253.26 253.37 11,370 -1.68(-0.66%)
Sep 09, 2021 255.55 256.79 255.01 255.05 20,641 -0.73(-0.29%)
Sep 08, 2021 256.29 256.61 255.01 255.78 5,988 -4.15(-1.60%)
Sep 07, 2021 259.50 260.46 258.85 259.93 7,629 +1.90(+0.74%)
Sep 03, 2021 257.32 258.43 257.20 258.03 5,453 +1.08(+0.42%)
Sep 02, 2021 259.25 259.25 256.75 256.95 13,166 -0.83(-0.32%)
Sep 01, 2021 256.31 259.65 256.31 257.78 8,580 +2.57(+1.01%)
Aug 31, 2021 255.10 255.77 254.24 255.21 7,526 -0.38(-0.15%)
Aug 30, 2021 252.02 255.68 252.02 255.59 7,187 +3.01(+1.19%)
Aug 27, 2021 250.80 252.68 250.80 252.58 8,677 +2.31(+0.92%)
Aug 26, 2021 252.60 252.66 250.27 250.27 9,599 -1.92(-0.76%)
Aug 25, 2021 251.17 252.21 251.09 252.19 3,941 +1.06(+0.42%)
Aug 24, 2021 249.39 251.58 249.39 251.13 6,607 +3.92(+1.59%)
Aug 23, 2021 244.14 247.25 244.14 247.21 6,365 +4.75(+1.96%)
Aug 20, 2021 240.90 243.57 240.90 242.46 6,090 +0.89(+0.37%)
Aug 19, 2021 240.36 242.41 240.00 241.57 12,626 -0.62(-0.25%)
Aug 18, 2021 243.23 244.95 242.19 242.19 11,470 -0.85(-0.35%)
Aug 17, 2021 243.48 244.63 241.72 243.04 11,728 -3.33(-1.35%)
Aug 16, 2021 248.42 248.42 243.75 246.37 15,660 -2.56(-1.03%)
Aug 13, 2021 249.59 249.59 248.82 248.93 8,344 -0.98(-0.39%)
Aug 12, 2021 249.25 249.91 247.40 249.91 23,796 +0.32(+0.13%)
Aug 11, 2021 250.82 250.82 248.38 249.59 7,638 -0.97(-0.39%)
Aug 10, 2021 253.06 254.28 250.46 250.56 5,411 -1.71(-0.68%)
Aug 09, 2021 252.16 252.61 250.63 252.27 11,554 +0.69(+0.27%)
Aug 06, 2021 253.25 253.25 250.48 251.58 8,830 -2.08(-0.82%)
Aug 05, 2021 251.07 253.91 250.01 253.66 12,103 +2.94(+1.17%)
Aug 04, 2021 248.31 251.00 248.31 250.72 5,363 +2.49(+1.00%)
Aug 03, 2021 249.45 249.47 246.23 248.23 11,510 -1.48(-0.59%)
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.