Skip to main content

Nasdaq Internet Invesco ETF (NQ: PNQI )

41.25 +0.29 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 41.21 41.31 40.99 41.25 18,759 +0.29(+0.72%)
Aug 29, 2024 41.14 41.47 40.91 40.96 42,300 +0.24(+0.58%)
Aug 28, 2024 41.18 41.18 40.53 40.72 47,745 -0.53(-1.29%)
Aug 27, 2024 41.03 41.40 41.03 41.25 45,203 +0.04(+0.09%)
Aug 26, 2024 41.37 41.42 41.09 41.21 29,513 -0.24(-0.57%)
Aug 23, 2024 41.31 41.59 41.19 41.45 60,998 +0.38(+0.93%)
Aug 22, 2024 41.60 41.70 41.01 41.07 41,880 -0.44(-1.06%)
Aug 21, 2024 41.22 41.53 41.22 41.51 31,450 +0.29(+0.70%)
Aug 20, 2024 41.34 41.45 41.11 41.22 71,323 -0.19(-0.46%)
Aug 19, 2024 40.89 41.41 40.85 41.41 39,746 +0.58(+1.42%)
Aug 16, 2024 40.66 41.00 40.66 40.83 264,549 +0.09(+0.22%)
Aug 15, 2024 40.35 40.78 40.35 40.74 49,710 +0.79(+1.98%)
Aug 14, 2024 40.00 40.06 39.68 39.95 26,479 +0.04(+0.10%)
Aug 13, 2024 39.44 39.94 39.44 39.91 43,686 +0.71(+1.81%)
Aug 12, 2024 39.37 39.40 39.06 39.20 104,864 -0.11(-0.28%)
Aug 09, 2024 38.89 39.35 38.89 39.31 83,245 +0.38(+0.98%)
Aug 08, 2024 38.36 39.00 38.18 38.93 35,824 +1.03(+2.71%)
Aug 07, 2024 38.44 38.96 37.89 37.90 67,016 -0.11(-0.29%)
Aug 06, 2024 37.59 38.47 37.38 38.01 115,315 +0.64(+1.72%)
Aug 05, 2024 36.12 37.85 36.00 37.37 165,949 -1.10(-2.86%)
Aug 02, 2024 38.63 38.87 38.12 38.47 132,033 -1.12(-2.83%)
Aug 01, 2024 40.51 40.83 39.28 39.59 81,549 -0.50(-1.25%)
Jul 31, 2024 40.07 40.36 39.93 40.09 73,080 +0.38(+0.96%)
Jul 30, 2024 39.83 40.14 39.31 39.71 27,997 -0.01(-0.03%)
Jul 29, 2024 39.86 40.02 39.70 39.72 47,712 +0.11(+0.28%)
Jul 26, 2024 39.61 39.86 39.42 39.61 116,377 +0.40(+1.02%)
Jul 25, 2024 39.66 40.05 38.88 39.21 60,220 -0.42(-1.05%)
Jul 24, 2024 40.39 40.39 39.58 39.63 44,747 -1.24(-3.05%)
Jul 23, 2024 40.89 41.18 40.85 40.87 22,176 +0.07(+0.18%)
Jul 22, 2024 40.79 40.93 40.59 40.80 23,163 +0.39(+0.96%)
Jul 19, 2024 40.28 40.66 40.28 40.41 60,925 +0.08(+0.20%)
Jul 18, 2024 41.14 41.16 40.28 40.33 43,709 -0.66(-1.61%)
Jul 17, 2024 41.51 41.51 40.83 40.99 56,879 -1.06(-2.52%)
Jul 16, 2024 41.99 42.16 41.83 42.05 71,193 +0.25(+0.60%)
Jul 15, 2024 41.77 42.07 41.63 41.80 77,233 +0.09(+0.22%)
Jul 12, 2024 41.59 41.92 41.57 41.71 58,065 +0.11(+0.27%)
Jul 11, 2024 42.02 42.20 41.40 41.60 75,521 -0.39(-0.93%)
Jul 10, 2024 42.02 42.06 41.66 41.99 73,019 +0.02(+0.05%)
Jul 09, 2024 42.13 42.17 41.97 41.97 44,901 -0.06(-0.15%)
Jul 08, 2024 42.23 42.23 41.91 42.03 33,157 -0.19(-0.44%)
Jul 05, 2024 41.54 42.22 41.54 42.22 60,447 +0.64(+1.54%)
Jul 03, 2024 41.39 41.62 41.39 41.58 67,258 +0.09(+0.22%)
Jul 02, 2024 41.11 41.49 41.06 41.49 22,032 +0.32(+0.78%)
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.