Skip to main content

Nasdaq Internet Invesco ETF (NQ: PNQI )

40.45 -0.27 (-0.66%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 40.71 40.92 40.44 40.45 186,854 -0.27(-0.66%)
Jun 21, 2024 40.56 40.77 40.56 40.72 51,058 +0.19(+0.47%)
Jun 20, 2024 40.47 40.66 40.34 40.53 141,101 +0.03(+0.07%)
Jun 18, 2024 40.60 40.64 40.42 40.50 35,330 -0.23(-0.56%)
Jun 17, 2024 40.33 40.85 40.25 40.73 75,820 +0.28(+0.70%)
Jun 14, 2024 40.27 40.48 40.27 40.45 32,480 +0.19(+0.47%)
Jun 13, 2024 40.68 40.68 40.16 40.26 25,789 -0.50(-1.23%)
Jun 12, 2024 40.72 40.94 40.69 40.76 28,163 +0.46(+1.14%)
Jun 11, 2024 39.99 40.31 39.85 40.30 29,640 +0.29(+0.72%)
Jun 10, 2024 39.77 40.03 39.77 40.01 20,817 +0.14(+0.35%)
Jun 07, 2024 39.95 40.12 39.84 39.88 64,545 -0.15(-0.37%)
Jun 06, 2024 39.72 40.13 39.72 40.02 72,425 +0.30(+0.76%)
Jun 05, 2024 39.53 39.73 39.38 39.72 29,602 +0.41(+1.04%)
Jun 04, 2024 39.10 39.31 39.04 39.31 17,302 +0.16(+0.41%)
Jun 03, 2024 39.21 39.31 38.79 39.15 39,400 +0.16(+0.41%)
May 31, 2024 38.94 39.03 38.34 38.99 41,325 +0.04(+0.11%)
May 30, 2024 39.31 39.31 38.84 38.95 54,070 -0.70(-1.78%)
May 29, 2024 39.44 39.83 39.44 39.65 26,740 -0.17(-0.43%)
May 28, 2024 39.71 39.82 39.58 39.82 42,333 +0.07(+0.18%)
May 24, 2024 39.58 39.92 39.52 39.75 34,266 +0.32(+0.81%)
May 23, 2024 40.25 40.25 39.34 39.43 47,373 -0.70(-1.74%)
May 22, 2024 40.23 40.35 39.95 40.13 33,669 -0.11(-0.27%)
May 21, 2024 40.19 40.30 40.09 40.24 340,858 -0.15(-0.37%)
May 20, 2024 40.13 40.39 40.13 40.39 51,774 +0.19(+0.47%)
May 17, 2024 40.08 40.25 40.02 40.20 40,081 +0.19(+0.47%)
May 16, 2024 40.10 40.30 40.01 40.01 101,454 -0.06(-0.15%)
May 15, 2024 39.90 40.09 39.68 40.07 78,122 +0.47(+1.18%)
May 14, 2024 39.37 39.63 39.37 39.60 113,813 +0.06(+0.15%)
May 13, 2024 39.55 39.57 39.38 39.54 59,618 +0.06(+0.15%)
May 10, 2024 39.79 39.79 39.40 39.48 28,165 -0.23(-0.57%)
May 09, 2024 39.51 39.76 39.37 39.71 34,909 +0.11(+0.28%)
May 08, 2024 39.37 39.71 39.37 39.60 111,912 -0.48(-1.20%)
May 07, 2024 40.11 40.23 40.04 40.08 24,116 -0.20(-0.50%)
May 06, 2024 39.87 40.28 39.87 40.28 87,234 +0.60(+1.51%)
May 03, 2024 39.81 39.89 39.58 39.68 129,572 +0.63(+1.61%)
May 02, 2024 38.73 39.06 38.29 39.05 26,953 +0.63(+1.65%)
May 01, 2024 38.22 39.15 38.20 38.42 112,328 +0.32(+0.83%)
Apr 30, 2024 38.74 38.94 38.10 38.10 55,945 -0.77(-1.98%)
Apr 29, 2024 39.12 39.13 38.73 38.87 46,694 -0.14(-0.36%)
Apr 26, 2024 38.99 39.09 38.83 39.01 42,928 +0.77(+2.02%)
Apr 25, 2024 37.52 38.25 37.52 38.24 49,626 -0.53(-1.38%)
Apr 24, 2024 39.06 39.20 38.55 38.77 49,019 -0.16(-0.40%)
Apr 23, 2024 38.46 39.04 38.41 38.93 67,882 +0.77(+2.01%)
Apr 22, 2024 38.09 38.41 37.69 38.16 107,567 +0.40(+1.06%)
Apr 19, 2024 38.33 38.33 37.63 37.76 69,569 -0.73(-1.90%)
Apr 18, 2024 38.77 39.01 38.47 38.49 41,774 -0.18(-0.47%)
Apr 17, 2024 39.11 39.12 38.52 38.67 43,245 -0.22(-0.57%)
Apr 16, 2024 38.73 39.07 38.70 38.89 45,451 +0.02(+0.05%)
Apr 15, 2024 40.04 40.04 38.83 38.87 61,494 -0.89(-2.24%)
Apr 12, 2024 40.13 40.24 39.67 39.76 46,821 -0.71(-1.75%)
Apr 11, 2024 40.04 40.57 39.93 40.47 49,937 +0.52(+1.30%)
Apr 10, 2024 39.70 40.02 39.70 39.95 51,931 -0.27(-0.67%)
Apr 09, 2024 40.21 40.27 39.84 40.22 65,405 +0.15(+0.37%)
Apr 08, 2024 40.24 40.26 40.03 40.07 75,292 -0.07(-0.17%)
Apr 05, 2024 39.66 40.32 39.66 40.14 89,827 +0.63(+1.59%)
Apr 04, 2024 40.37 40.55 39.51 39.51 138,586 -0.50(-1.25%)
Apr 03, 2024 39.77 40.19 39.77 40.01 94,990 +0.12(+0.30%)
Apr 02, 2024 39.46 39.90 39.35 39.89 97,442 -0.05(-0.13%)
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.