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 (%)
Oct 31, 2019 26.59 26.59 26.26 26.32 50,230 -0.20(-0.76%)
Oct 30, 2019 26.38 26.57 26.34 26.52 46,985 +0.14(+0.55%)
Oct 29, 2019 26.57 26.60 26.33 26.38 33,465 -0.34(-1.27%)
Oct 28, 2019 26.49 26.74 26.49 26.72 76,140 +0.32(+1.23%)
Oct 25, 2019 26.07 26.45 26.07 26.40 62,000 +0.22(+0.86%)
Oct 24, 2019 26.07 26.17 26.01 26.17 77,940 -0.06(-0.21%)
Oct 23, 2019 26.00 26.23 25.95 26.23 28,935 +0.02(+0.06%)
Oct 22, 2019 26.53 26.53 26.21 26.21 24,350 -0.33(-1.23%)
Oct 21, 2019 26.22 26.54 26.22 26.54 45,420 +0.40(+1.53%)
Oct 18, 2019 26.79 26.79 26.05 26.14 31,000 -0.67(-2.51%)
Oct 17, 2019 27.03 27.03 26.77 26.81 20,985 +0.07(+0.27%)
Oct 16, 2019 26.70 26.77 26.65 26.74 74,815 -0.04(-0.13%)
Oct 15, 2019 26.40 26.81 26.40 26.77 100,350 +0.43(+1.64%)
Oct 14, 2019 26.40 26.42 26.31 26.34 34,325 -0.10(-0.36%)
Oct 11, 2019 26.24 26.64 26.24 26.44 43,500 +0.52(+2.00%)
Oct 10, 2019 25.72 26.04 25.72 25.92 25,310 +0.16(+0.63%)
Oct 09, 2019 25.77 25.85 25.60 25.76 31,730 +0.21(+0.82%)
Oct 08, 2019 25.89 25.89 25.55 25.55 131,275 -0.54(-2.08%)
Oct 07, 2019 26.00 26.26 25.98 26.09 67,370 -0.07(-0.26%)
Oct 04, 2019 26.02 26.18 25.94 26.16 38,500 +0.28(+1.07%)
Oct 03, 2019 25.45 25.91 25.29 25.88 109,950 +0.34(+1.34%)
Oct 02, 2019 25.60 25.60 25.40 25.54 72,435 -0.32(-1.25%)
Oct 01, 2019 26.13 26.18 25.80 25.86 50,890 -0.15(-0.58%)
Sep 30, 2019 25.93 26.05 25.86 26.01 53,400 +0.20(+0.79%)
Sep 27, 2019 26.47 26.47 25.57 25.81 56,500 -0.62(-2.35%)
Sep 26, 2019 26.52 26.52 26.25 26.43 27,675 -0.15(-0.58%)
Sep 25, 2019 26.07 26.61 25.96 26.58 147,835 +0.45(+1.73%)
Sep 24, 2019 26.83 26.83 26.10 26.13 63,100 -0.67(-2.51%)
Sep 23, 2019 26.92 26.98 26.74 26.80 45,400 -0.28(-1.03%)
Sep 20, 2019 27.37 27.39 26.92 27.08 38,500 -0.19(-0.68%)
Sep 19, 2019 27.27 27.47 27.25 27.27 62,940 -0.01(-0.03%)
Sep 18, 2019 27.33 27.33 26.99 27.28 34,105 -0.11(-0.41%)
Sep 17, 2019 27.08 27.39 27.08 27.39 30,160 +0.21(+0.79%)
Sep 16, 2019 26.97 27.20 26.97 27.17 57,290 -0.10(-0.37%)
Sep 13, 2019 27.41 27.41 27.27 27.28 67,000 -0.03(-0.11%)
Sep 12, 2019 27.40 27.42 27.30 27.31 62,590 +0.14(+0.53%)
Sep 11, 2019 26.94 27.20 26.94 27.16 23,250 +0.24(+0.91%)
Sep 10, 2019 26.87 26.94 26.70 26.92 47,100 -0.24(-0.87%)
Sep 09, 2019 27.35 27.35 27.00 27.16 22,200 -0.08(-0.28%)
Sep 06, 2019 27.30 27.37 27.23 27.23 51,500 -0.14(-0.52%)
Sep 05, 2019 27.08 27.38 27.08 27.37 220,385 +0.51(+1.91%)
Sep 04, 2019 26.84 26.89 26.79 26.86 33,390 +0.34(+1.27%)
Sep 03, 2019 26.64 26.80 26.45 26.52 37,655 -0.36(-1.34%)
Aug 30, 2019 26.96 27.04 26.73 26.88 258,500 +0.00(+0.01%)
Aug 29, 2019 26.79 26.96 26.79 26.88 44,000 +0.39(+1.49%)
Aug 28, 2019 26.24 26.54 26.16 26.49 36,555 +0.07(+0.26%)
Aug 27, 2019 26.60 26.69 26.26 26.42 70,425 -0.02(-0.08%)
Aug 26, 2019 26.43 26.47 26.26 26.44 44,015 +0.28(+1.06%)
Aug 23, 2019 26.63 26.86 26.12 26.16 65,500 -0.73(-2.72%)
Aug 22, 2019 27.15 27.15 26.70 26.90 29,580 -0.26(-0.96%)
Aug 21, 2019 27.20 27.29 27.12 27.16 70,220 +0.12(+0.45%)
Aug 20, 2019 27.13 27.17 27.03 27.04 30,820 -0.15(-0.54%)
Aug 19, 2019 27.09 27.26 27.09 27.18 142,490 +0.44(+1.64%)
Aug 16, 2019 26.54 26.79 26.49 26.75 58,000 +0.48(+1.82%)
Aug 15, 2019 26.38 26.38 26.05 26.27 214,170 +0.15(+0.59%)
Aug 14, 2019 26.48 26.48 26.06 26.11 108,930 -0.88(-3.26%)
Aug 13, 2019 26.35 27.17 26.35 27.00 68,470 +0.60(+2.25%)
Aug 12, 2019 26.46 26.58 26.40 26.40 22,595 -0.42(-1.55%)
Aug 09, 2019 26.98 27.01 26.70 26.82 44,000 -0.37(-1.36%)
Aug 08, 2019 26.75 27.19 26.67 27.19 100,595 +0.77(+2.90%)
Aug 07, 2019 25.97 26.42 25.89 26.42 44,670 +0.17(+0.65%)
Aug 06, 2019 26.20 26.33 26.08 26.25 98,760 +0.36(+1.40%)
Aug 05, 2019 26.23 26.30 25.66 25.89 230,300 -1.19(-4.41%)
Aug 02, 2019 27.23 27.28 26.97 27.08 72,000 -0.47(-1.70%)
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.