Invesco Next Gen Connectivity ETF

KNCT
🏛️ usa →
126.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 89.45 89.87 88.82 89.37 0.0M
2023-12-28 89.63 89.63 89.63 89.63 0.0M
2023-12-27 89.55 89.75 89.23 89.56 0.0M
2023-12-26 89.37 89.38 89.37 89.38 0.0M
2023-12-22 88.80 88.80 88.62 88.62 0.0M
2023-12-21 88.10 88.38 87.94 88.38 0.0M
2023-12-20 87.29 87.29 87.29 87.29 0.0M
2023-12-19 88.43 88.43 88.43 88.43 0.0M
2023-12-18 87.84 88.10 87.84 88.10 0.0M
2023-12-15 88.41 88.45 88.40 88.45 0.0M
2023-12-14 88.46 88.46 88.38 88.41 0.0M
2023-12-13 86.57 87.71 86.57 87.71 0.0M
2023-12-12 86.19 86.71 86.19 86.63 0.0M
2023-12-11 85.96 86.20 85.93 86.14 0.0M
2023-12-08 84.91 84.91 84.91 84.91 0.0M
2023-12-07 84.70 84.70 84.70 84.70 0.0M
2023-12-06 83.44 84.46 83.44 83.77 0.0M
2023-12-05 84.13 85.22 83.30 84.20 0.0M
2023-12-04 84.05 85.08 84.00 84.40 0.0M
2023-12-01 84.15 85.16 84.15 85.16 0.0M
2023-11-30 83.90 84.99 82.40 82.40 0.0M
2023-11-29 84.40 84.77 84.29 84.55 0.0M
2023-11-28 82.82 84.14 82.82 83.66 0.0M
2023-11-27 83.71 83.71 83.65 83.65 0.0M
2023-11-24 83.53 83.53 83.51 83.51 0.0M
2023-11-22 83.89 84.19 83.71 83.71 0.0M
2023-11-21 84.06 84.06 83.58 83.58 0.0M
2023-11-20 84.00 84.11 84.00 84.11 0.0M
2023-11-17 83.09 83.35 83.09 83.22 0.0M
2023-11-16 82.79 82.79 82.79 82.79 0.0M
2023-11-15 82.97 82.97 82.97 82.97 0.0M
2023-11-14 82.41 82.68 82.30 82.68 0.0M
2023-11-13 80.79 80.92 80.79 80.83 0.0M
2023-11-10 80.52 81.15 80.52 81.15 0.0M
2023-11-09 79.49 79.49 79.49 79.49 0.0M
2023-11-08 79.85 79.85 79.85 79.85 0.0M
2023-11-07 79.95 80.04 79.95 80.04 0.0M
2023-11-06 79.47 79.47 79.47 79.47 0.0M
2023-11-03 78.96 79.73 78.96 79.64 0.0M
2023-11-02 78.45 78.45 78.45 78.45 0.0M
2023-11-01 76.56 76.95 76.56 76.95 0.0M
2023-10-31 74.66 76.05 74.66 76.05 0.0M
2023-10-30 75.15 75.50 74.65 75.06 0.0M
2023-10-27 74.47 74.47 74.47 74.47 0.0M
2023-10-26 74.45 74.45 74.45 74.45 0.0M
2023-10-25 75.16 75.16 75.16 75.16 0.0M
2023-10-24 76.45 76.84 76.45 76.84 0.0M
2023-10-23 76.22 76.22 75.76 75.76 0.0M
2023-10-20 76.87 76.87 76.01 76.01 0.0M
2023-10-19 77.04 77.04 77.04 77.04 0.0M
2023-10-18 77.45 77.45 77.45 77.45 0.0M
2023-10-17 78.25 78.25 78.25 78.25 0.0M
2023-10-16 78.01 78.51 78.01 78.51 0.0M
2023-10-13 77.65 77.65 77.65 77.65 0.0M
2023-10-12 78.38 78.38 78.38 78.38 0.0M
2023-10-11 78.20 78.55 78.20 78.55 0.0M
2023-10-10 78.01 78.01 78.01 78.01 0.0M
2023-10-09 76.98 77.49 76.95 77.49 0.0M
2023-10-06 75.31 76.97 75.31 76.97 0.0M
2023-10-05 75.44 75.97 75.34 75.97 0.0M
2023-10-04 74.61 75.65 74.61 75.65 0.0M
2023-10-03 75.37 75.37 75.14 75.22 0.0M
2023-10-02 76.38 76.38 76.11 76.24 0.0M
2023-09-29 76.94 76.94 76.24 76.41 0.0M
2023-09-28 76.28 76.34 76.28 76.34 0.0M
2023-09-27 75.69 75.69 75.69 75.69 0.0M
2023-09-26 75.57 75.57 75.56 75.56 0.0M
2023-09-25 76.77 76.77 76.56 76.70 0.0M
2023-09-22 77.02 77.04 76.74 76.74 0.0M
2023-09-21 76.96 76.96 76.53 76.55 0.0M
2023-09-20 78.62 78.70 78.07 78.07 0.0M
2023-09-19 78.38 78.78 78.38 78.62 0.0M
2023-09-18 78.91 79.15 78.89 78.96 0.0M
2023-09-15 79.89 79.98 79.23 79.23 0.0M
2023-09-14 79.82 80.31 79.82 80.21 0.0M
2023-09-13 79.58 79.58 79.36 79.36 0.0M
2023-09-12 79.54 79.54 79.35 79.35 0.0M
2023-09-11 79.81 79.81 79.81 79.81 0.0M
2023-09-08 79.34 79.34 79.05 79.05 0.0M
2023-09-07 79.20 79.20 79.20 79.20 0.0M
2023-09-06 79.68 79.68 79.68 79.68 0.0M
2023-09-05 80.41 80.41 80.25 80.25 0.0M
2023-09-01 80.61 80.61 80.61 80.61 0.0M
2023-08-31 80.59 80.59 80.59 80.59 0.0M
2023-08-30 79.86 79.97 79.86 79.96 0.0M
2023-08-29 78.40 79.68 78.40 79.68 0.0M
2023-08-28 78.18 78.18 77.96 78.14 0.0M