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
2024-12-31 105.17 105.17 105.17 105.17 0.0M
2024-12-30 105.19 105.87 105.13 105.75 0.1M
2024-12-27 106.72 106.72 106.72 106.72 0.0M
2024-12-26 106.70 106.71 106.70 106.71 0.0M
2024-12-24 107.41 107.41 107.41 107.41 0.0M
2024-12-23 105.57 106.38 105.49 106.38 0.0M
2024-12-20 105.71 105.71 105.71 105.71 0.0M
2024-12-19 105.15 105.15 104.80 104.80 0.0M
2024-12-18 105.52 105.52 105.52 105.52 0.0M
2024-12-17 109.03 109.03 109.03 109.03 0.0M
2024-12-16 110.26 110.26 110.26 110.26 0.0M
2024-12-13 108.79 108.79 108.79 108.79 0.0M
2024-12-12 106.33 106.33 106.33 106.33 0.0M
2024-12-11 106.30 106.30 106.30 106.30 0.0M
2024-12-10 105.36 105.36 104.97 104.97 0.0M
2024-12-09 107.58 107.58 106.50 106.50 0.0M
2024-12-06 107.64 107.64 107.64 107.64 0.0M
2024-12-05 106.93 106.93 106.93 106.93 0.0M
2024-12-04 107.04 107.11 107.00 107.00 0.0M
2024-12-03 105.90 105.97 105.90 105.97 0.0M
2024-12-02 105.72 105.74 105.72 105.74 0.0M
2024-11-29 105.05 105.05 105.05 105.05 0.0M
2024-11-27 104.44 104.44 104.44 104.44 0.0M
2024-11-26 105.70 105.70 105.26 105.26 0.0M
2024-11-25 105.69 105.69 104.50 105.10 0.0M
2024-11-22 104.34 104.87 104.34 104.87 0.0M
2024-11-21 103.97 103.97 103.97 103.97 0.0M
2024-11-20 102.57 102.66 102.56 102.66 0.0M
2024-11-19 102.43 102.93 102.43 102.92 0.0M
2024-11-18 102.85 102.85 102.85 102.85 0.0M
2024-11-15 102.11 102.11 102.11 102.11 0.0M
2024-11-14 103.82 103.82 103.08 103.08 0.0M
2024-11-13 103.87 103.87 103.87 103.87 0.0M
2024-11-12 104.22 104.22 104.22 104.22 0.0M
2024-11-11 105.67 105.67 105.03 105.03 0.0M
2024-11-08 105.99 105.99 105.99 105.99 0.0M
2024-11-07 106.19 106.19 106.19 106.19 0.0M
2024-11-06 104.86 104.86 104.86 104.86 0.0M
2024-11-05 103.18 103.18 103.18 103.18 0.0M
2024-11-04 101.93 101.93 101.93 101.93 0.0M
2024-11-01 101.41 101.41 101.41 101.41 0.0M
2024-10-31 102.09 102.09 101.61 101.61 0.0M
2024-10-30 103.27 103.27 103.26 103.26 0.0M
2024-10-29 104.59 104.59 104.48 104.48 0.0M
2024-10-28 103.83 103.83 103.58 103.58 0.0M
2024-10-25 103.50 103.50 103.50 103.50 0.0M
2024-10-24 102.97 103.17 102.97 103.17 0.0M
2024-10-23 103.67 103.67 102.97 102.97 0.0M
2024-10-22 103.63 104.19 103.63 103.96 0.0M
2024-10-21 104.98 104.98 104.52 104.52 0.0M
2024-10-18 105.35 105.35 105.35 105.35 0.0M
2024-10-17 105.53 105.53 105.29 105.29 0.0M
2024-10-16 104.50 104.50 103.94 104.23 0.0M
2024-10-15 103.77 103.77 103.77 103.77 0.0M
2024-10-14 104.77 104.85 104.62 104.85 0.0M
2024-10-11 104.11 104.11 104.11 104.11 0.0M
2024-10-10 103.06 103.57 103.06 103.57 0.0M
2024-10-09 103.48 103.48 103.48 103.48 0.0M
2024-10-08 102.27 102.27 102.27 102.27 0.0M
2024-10-07 101.76 101.76 100.99 100.99 0.0M
2024-10-04 101.69 101.69 101.69 101.69 0.0M
2024-10-03 101.02 101.07 101.02 101.07 0.0M
2024-10-02 101.22 101.22 101.00 101.15 0.0M
2024-10-01 100.34 100.34 100.34 100.34 0.0M
2024-09-30 101.99 102.02 101.99 102.02 0.0M
2024-09-27 103.06 103.06 102.23 102.23 0.0M
2024-09-26 103.17 103.17 102.93 102.93 0.0M
2024-09-25 101.65 101.65 101.43 101.47 0.0M
2024-09-24 101.87 101.87 101.87 101.87 0.0M
2024-09-23 100.83 101.05 100.83 101.05 0.0M
2024-09-20 100.71 101.00 100.59 101.00 0.0M
2024-09-19 100.53 100.53 100.53 100.53 0.0M
2024-09-18 98.88 98.88 98.88 98.88 0.0M
2024-09-17 100.06 100.06 99.34 99.34 0.0M
2024-09-16 99.48 99.69 99.48 99.65 0.0M
2024-09-13 99.74 99.74 99.74 99.74 0.0M
2024-09-12 98.09 98.88 98.07 98.88 0.0M
2024-09-11 96.66 98.06 95.69 98.06 0.0M
2024-09-10 95.92 96.49 95.83 96.49 0.0M
2024-09-09 95.82 95.82 95.82 95.82 0.0M
2024-09-06 96.21 96.21 94.49 94.49 0.0M
2024-09-05 96.80 96.80 96.80 96.80 0.0M
2024-09-04 96.82 96.82 96.82 96.82 0.0M
2024-09-03 99.06 99.06 97.08 97.08 0.0M
2024-08-30 100.02 100.21 100.02 100.18 0.0M
2024-08-29 99.82 99.82 98.86 98.86 0.0M
2024-08-28 98.97 98.97 98.97 98.97 0.0M
2024-08-27 99.68 99.70 99.60 99.65 0.0M
2024-08-26 99.86 99.86 98.53 98.97 0.0M
2024-08-23 100.24 100.24 100.24 100.24 0.0M
2024-08-22 100.22 100.22 98.76 98.76 0.0M
2024-08-21 100.15 100.36 99.90 100.36 0.0M
2024-08-20 100.05 100.05 100.05 100.05 0.0M
2024-08-19 99.75 100.11 99.75 100.11 0.0M
2024-08-16 98.47 99.00 98.41 98.88 0.0M
2024-08-15 98.51 98.51 98.44 98.44 0.0M
2024-08-14 96.63 96.63 96.63 96.63 0.0M
2024-08-13 95.23 96.42 95.21 96.42 0.0M
2024-08-12 92.14 92.14 92.14 92.14 0.0M
2024-08-09 93.66 94.55 93.66 94.45 0.0M
2024-08-08 93.87 93.87 93.87 93.87 0.0M
2024-08-07 91.25 91.25 91.25 91.25 0.0M
2024-08-06 91.37 91.37 91.37 91.37 0.0M
2024-08-05 90.37 90.37 90.37 90.37 0.0M
2024-08-02 93.44 93.44 92.99 92.99 0.0M
2024-08-01 97.94 97.94 95.86 95.86 0.0M
2024-07-31 97.80 98.45 97.80 98.45 0.0M
2024-07-30 95.61 95.61 95.61 95.61 0.0M
2024-07-29 97.04 97.04 96.72 96.72 0.0M
2024-07-26 96.64 97.03 96.64 96.75 0.0M
2024-07-25 96.32 96.52 95.67 95.67 0.0M
2024-07-24 97.91 97.91 96.48 96.48 0.0M
2024-07-23 99.16 99.19 99.11 99.11 0.0M
2024-07-22 99.11 99.19 99.11 99.19 0.0M
2024-07-19 99.13 99.13 98.84 98.84 0.0M
2024-07-18 100.15 100.27 100.12 100.27 0.0M
2024-07-17 102.07 102.07 100.97 100.97 0.0M
2024-07-16 103.95 103.95 103.95 103.95 0.0M
2024-07-15 103.43 103.43 103.21 103.21 0.0M
2024-07-12 102.41 103.12 102.41 103.12 0.0M
2024-07-11 103.64 103.64 102.01 102.53 0.0M
2024-07-10 103.35 103.35 103.35 103.35 0.0M
2024-07-09 102.16 102.19 102.16 102.19 0.0M
2024-07-08 102.20 102.45 102.20 102.45 0.0M
2024-07-05 101.51 101.72 101.51 101.72 0.0M
2024-07-03 100.80 101.02 100.80 101.02 0.0M
2024-07-02 99.56 100.01 99.56 100.01 0.0M
2024-07-01 99.19 99.60 99.19 99.60 0.0M
2024-06-28 99.08 99.08 99.08 99.08 0.0M
2024-06-27 98.31 98.60 98.13 98.49 0.0M
2024-06-26 97.96 98.03 97.94 98.03 0.0M
2024-06-25 97.86 98.12 97.76 98.03 0.0M
2024-06-24 98.27 98.61 97.67 97.67 0.0M
2024-06-21 99.11 99.16 99.11 99.16 0.0M
2024-06-20 100.76 100.76 99.66 99.66 0.0M
2024-06-18 100.43 100.77 100.43 100.55 0.0M
2024-06-17 98.97 100.09 98.97 100.09 0.0M
2024-06-14 98.47 98.48 97.89 98.48 0.0M
2024-06-13 98.54 98.54 98.54 98.54 0.0M
2024-06-12 97.53 97.53 97.53 97.53 0.0M
2024-06-11 94.97 95.99 94.97 95.99 0.0M
2024-06-10 94.86 95.53 94.86 95.45 0.0M
2024-06-07 94.64 94.73 94.64 94.73 0.0M
2024-06-06 95.49 95.49 95.25 95.25 0.0M
2024-06-05 95.11 95.46 95.11 95.46 0.0M
2024-06-04 93.50 93.50 93.50 93.50 0.0M
2024-06-03 93.27 93.27 93.27 93.27 0.0M
2024-05-31 93.04 93.04 93.04 93.04 0.0M
2024-05-30 93.47 93.54 91.50 93.10 0.0M
2024-05-29 93.92 94.13 93.84 93.84 0.0M
2024-05-28 94.95 94.95 94.95 94.95 0.0M
2024-05-24 94.90 94.97 94.90 94.97 0.0M
2024-05-23 94.18 94.32 94.18 94.32 0.0M
2024-05-22 95.28 95.28 94.97 94.97 0.0M
2024-05-21 95.01 95.01 95.01 95.01 0.0M
2024-05-20 95.37 95.37 95.25 95.25 0.0M
2024-05-17 94.87 94.87 94.87 94.87 0.0M
2024-05-16 88.51 95.07 88.51 95.07 0.0M
2024-05-15 95.50 95.50 95.50 95.50 0.0M
2024-05-14 93.00 93.83 93.00 93.83 0.0M
2024-05-13 92.68 92.68 92.68 92.68 0.0M
2024-05-10 91.99 92.27 91.99 92.27 0.0M
2024-05-09 91.79 91.79 91.79 91.79 0.0M
2024-05-08 91.68 91.71 91.44 91.71 0.0M
2024-05-07 91.62 91.62 91.45 91.45 0.0M
2024-05-06 91.39 91.39 91.39 91.39 0.0M
2024-05-03 90.32 90.73 90.32 90.73 0.0M
2024-05-02 89.37 89.37 89.37 89.37 0.0M
2024-05-01 88.72 88.72 88.24 88.24 0.0M
2024-04-30 89.31 89.31 88.88 88.88 0.0M
2024-04-29 90.34 90.34 90.34 90.34 0.0M
2024-04-26 89.95 89.95 89.95 89.95 0.0M
2024-04-25 88.58 89.34 88.58 89.34 0.0M
2024-04-24 89.43 89.43 89.43 89.43 0.0M
2024-04-23 88.91 88.91 88.91 88.91 0.0M
2024-04-22 87.52 87.73 87.27 87.73 0.0M
2024-04-19 87.39 87.39 87.39 87.39 0.0M
2024-04-18 88.95 88.95 88.24 88.45 0.0M
2024-04-17 90.28 90.28 89.17 89.17 0.0M
2024-04-16 90.03 90.03 89.80 89.98 0.0M
2024-04-15 91.61 91.82 90.43 90.53 0.0M
2024-04-12 91.66 91.66 91.66 91.66 0.0M
2024-04-11 92.45 93.58 92.45 93.58 0.0M
2024-04-10 92.68 92.68 91.85 92.28 0.0M
2024-04-09 93.72 93.72 93.72 93.72 0.0M
2024-04-08 93.13 93.13 93.13 93.13 0.0M
2024-04-05 93.25 93.25 93.25 93.25 0.0M
2024-04-04 95.11 95.11 92.89 92.89 0.0M
2024-04-03 94.12 94.40 94.03 94.03 0.0M
2024-04-02 93.60 94.11 93.60 94.11 0.0M
2024-04-01 94.33 94.62 94.17 94.28 0.0M
2024-03-28 94.05 94.30 93.86 94.12 0.0M
2024-03-27 93.57 93.95 93.57 93.95 0.0M
2024-03-26 93.31 93.31 93.31 93.31 0.0M
2024-03-25 93.31 93.31 93.31 93.31 0.0M
2024-03-22 93.10 93.51 93.10 93.51 0.0M
2024-03-21 93.73 93.73 93.73 93.73 0.0M
2024-03-20 92.30 93.07 92.24 93.07 0.0M
2024-03-19 91.52 91.97 91.52 91.97 0.0M
2024-03-18 92.12 92.32 91.96 91.96 0.0M
2024-03-15 92.38 92.59 91.74 91.82 0.0M
2024-03-14 92.92 92.92 92.73 92.75 0.0M
2024-03-13 93.50 93.72 93.41 93.41 0.0M
2024-03-12 94.46 94.46 93.63 94.35 0.0M
2024-03-11 92.95 94.06 92.94 93.53 0.0M
2024-03-08 95.74 95.74 94.09 94.10 0.0M
2024-03-07 95.30 95.87 95.30 95.83 0.0M
2024-03-06 94.20 94.78 94.13 94.13 0.0M
2024-03-05 92.84 92.84 92.84 92.84 0.0M
2024-03-04 94.49 94.92 94.49 94.54 0.0M
2024-03-01 93.15 94.17 93.15 94.00 0.0M
2024-02-29 92.38 92.38 92.38 92.38 0.0M
2024-02-28 91.71 91.80 91.71 91.80 0.0M
2024-02-27 92.12 92.12 91.85 92.10 0.0M
2024-02-26 92.22 92.22 92.02 92.02 0.0M
2024-02-23 92.13 92.15 91.82 91.82 0.0M
2024-02-22 91.56 91.75 91.56 91.75 0.0M
2024-02-21 88.99 89.88 88.99 89.88 0.0M
2024-02-20 90.79 90.98 90.60 90.98 0.0M
2024-02-16 91.01 91.57 91.01 91.02 0.0M
2024-02-15 92.00 92.25 92.00 92.25 0.0M
2024-02-14 91.82 92.29 91.79 92.07 0.0M
2024-02-13 91.10 91.61 90.93 91.15 0.0M
2024-02-12 92.51 93.54 92.51 92.89 0.0M
2024-02-09 92.52 92.86 92.52 92.86 0.0M
2024-02-08 92.11 92.38 92.09 92.30 0.0M
2024-02-07 90.66 91.40 90.66 91.40 0.0M
2024-02-06 90.74 90.74 90.74 90.74 0.0M
2024-02-05 90.92 90.92 90.92 90.92 0.0M
2024-02-02 90.95 90.95 90.51 90.94 0.0M
2024-02-01 90.17 90.89 90.17 90.89 0.0M
2024-01-31 90.60 90.86 90.24 90.24 0.0M
2024-01-30 91.56 91.56 91.56 91.56 0.0M
2024-01-29 91.66 92.27 91.66 92.27 0.0M
2024-01-26 91.70 91.70 91.54 91.54 0.0M
2024-01-25 92.95 92.95 92.29 92.29 0.0M
2024-01-24 92.50 93.15 92.23 92.23 0.0M
2024-01-23 91.96 92.34 91.96 92.34 0.0M
2024-01-22 91.71 92.50 91.71 91.85 0.0M
2024-01-19 90.02 91.23 90.02 91.23 0.0M
2024-01-18 88.77 89.26 88.72 89.26 0.0M
2024-01-17 87.15 87.46 86.57 87.46 0.0M
2024-01-16 87.67 88.55 87.67 88.31 0.0M
2024-01-12 88.82 88.82 88.57 88.57 0.0M
2024-01-11 88.07 88.07 88.07 88.07 0.0M
2024-01-10 87.71 88.07 87.71 88.07 0.0M
2024-01-09 87.90 87.90 87.90 87.90 0.0M
2024-01-08 88.13 88.30 88.12 88.30 0.0M
2024-01-05 87.22 87.22 86.76 86.76 0.0M
2024-01-04 86.45 86.91 86.45 86.58 0.0M
2024-01-03 86.77 86.94 86.71 86.71 0.0M
2024-01-02 88.47 88.47 87.75 87.97 0.0M