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 29, 2023 30.91 31.05 30.56 30.68 35,195 +0.14(+0.46%)
Sep 28, 2023 30.08 30.65 30.05 30.54 29,752 +0.29(+0.96%)
Sep 27, 2023 30.27 30.39 29.98 30.25 33,359 +0.09(+0.31%)
Sep 26, 2023 30.38 30.52 30.08 30.16 27,876 -0.48(-1.57%)
Sep 25, 2023 30.32 30.65 30.55 30.64 40,735 +0.16(+0.52%)
Sep 22, 2023 30.77 30.87 30.47 30.48 26,141 -0.02(-0.07%)
Sep 21, 2023 30.81 30.83 30.49 30.50 43,938 -0.74(-2.37%)
Sep 20, 2023 31.84 31.91 31.24 31.24 40,383 -0.55(-1.73%)
Sep 19, 2023 31.72 31.79 31.43 31.79 25,624 -0.09(-0.28%)
Sep 18, 2023 31.85 32.08 31.84 31.88 76,128 -0.18(-0.56%)
Sep 15, 2023 32.36 32.46 31.96 32.06 24,857 -0.52(-1.60%)
Sep 14, 2023 32.59 32.66 32.25 32.58 24,611 +0.20(+0.62%)
Sep 13, 2023 32.37 32.49 32.29 32.38 25,088 -0.01(-0.03%)
Sep 12, 2023 32.56 32.82 32.39 32.39 32,148 -0.40(-1.21%)
Sep 11, 2023 32.58 32.85 32.54 32.79 24,056 +0.37(+1.14%)
Sep 08, 2023 32.35 32.53 32.34 32.42 57,452 +0.06(+0.18%)
Sep 07, 2023 32.08 32.43 32.07 32.36 33,812 -0.12(-0.37%)
Sep 06, 2023 32.50 32.77 32.31 32.48 24,868 -0.13(-0.40%)
Sep 05, 2023 32.40 32.72 32.40 32.61 40,197 +0.04(+0.12%)
Sep 01, 2023 32.65 32.75 32.44 32.57 25,318 +0.17(+0.52%)
Aug 31, 2023 32.26 32.55 32.26 32.40 51,394 +0.33(+1.03%)
Aug 30, 2023 31.74 32.09 31.74 32.07 83,189 +0.19(+0.60%)
Aug 29, 2023 31.11 31.88 31.11 31.88 32,803 +0.66(+2.11%)
Aug 28, 2023 31.14 31.24 31.00 31.22 49,731 +0.31(+1.00%)
Aug 25, 2023 30.71 30.99 30.36 30.91 31,827 +0.23(+0.74%)
Aug 24, 2023 31.59 31.60 30.67 30.68 52,729 -0.71(-2.25%)
Aug 23, 2023 30.97 31.51 30.97 31.39 31,303 +0.54(+1.75%)
Aug 22, 2023 30.95 31.00 30.77 30.85 38,727 +0.05(+0.17%)
Aug 21, 2023 30.58 30.83 30.41 30.80 21,031 +0.30(+0.97%)
Aug 18, 2023 30.09 30.59 30.08 30.50 60,656 -0.15(-0.49%)
Aug 17, 2023 31.21 31.21 30.65 30.65 106,418 -0.39(-1.26%)
Aug 16, 2023 31.26 31.45 31.04 31.04 46,765 -0.42(-1.33%)
Aug 15, 2023 31.84 31.87 31.39 31.46 59,231 -0.58(-1.82%)
Aug 14, 2023 31.61 32.05 31.52 32.04 44,036 +0.28(+0.88%)
Aug 11, 2023 31.76 31.92 31.65 31.76 32,938 -0.39(-1.21%)
Aug 10, 2023 32.22 32.51 31.95 32.15 48,288 +0.30(+0.94%)
Aug 09, 2023 32.39 32.39 31.80 31.85 65,258 -0.52(-1.61%)
Aug 08, 2023 32.38 32.40 32.06 32.37 41,208 -0.38(-1.16%)
Aug 07, 2023 32.56 32.75 32.31 32.75 55,324 +0.46(+1.42%)
Aug 04, 2023 32.75 32.83 32.29 32.29 137,613 +0.09(+0.28%)
Aug 03, 2023 32.18 32.41 32.10 32.20 71,029 -0.25(-0.78%)
Aug 02, 2023 32.92 32.92 32.21 32.45 51,017 -0.93(-2.78%)
Aug 01, 2023 33.41 33.46 33.26 33.38 70,234 -0.32(-0.95%)
Jul 31, 2023 33.49 33.75 33.49 33.70 57,172 +0.36(+1.09%)
Jul 28, 2023 32.80 33.39 32.80 33.34 51,618 +0.93(+2.86%)
Jul 27, 2023 33.27 33.29 32.30 32.41 54,548 -0.25(-0.77%)
Jul 26, 2023 32.52 32.69 32.34 32.66 94,890 +0.09(+0.28%)
Jul 25, 2023 32.68 32.75 32.56 32.57 30,835 +0.00(+0.00%)
Jul 24, 2023 32.60 32.68 32.28 32.57 120,019 +0.00(+0.00%)
Jul 21, 2023 32.82 32.95 32.50 32.57 39,772 -0.03(-0.09%)
Jul 20, 2023 33.10 33.30 32.54 32.60 127,477 -0.90(-2.69%)
Jul 19, 2023 33.61 33.80 33.41 33.50 62,406 +0.07(+0.21%)
Jul 18, 2023 33.10 33.46 32.90 33.43 70,331 +0.29(+0.87%)
Jul 17, 2023 32.92 33.22 32.84 33.14 58,864 +0.23(+0.71%)
Jul 14, 2023 33.21 33.29 32.85 32.91 126,005 -0.26(-0.78%)
Jul 13, 2023 32.72 33.25 32.72 33.17 173,270 +0.75(+2.32%)
Jul 12, 2023 32.29 32.41 32.09 32.41 38,685 +0.52(+1.64%)
Jul 11, 2023 31.43 31.92 31.36 31.89 78,860 +0.63(+2.02%)
Jul 10, 2023 31.06 31.26 31.01 31.26 51,395 +0.11(+0.35%)
Jul 07, 2023 30.99 31.40 30.99 31.15 47,530 +0.21(+0.67%)
Jul 06, 2023 31.13 31.13 30.74 30.95 62,135 -0.62(-1.98%)
Jul 05, 2023 31.32 31.62 31.30 31.57 56,670 +0.16(+0.52%)
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.