Invesco NASDAQ Internet ETF

PNQI
🏛️ usa →
56.04
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 47.06 47.11 46.58 46.69 0.0M
2024-12-30 46.76 47.20 46.58 47.01 0.1M
2024-12-27 47.87 47.87 47.07 47.53 0.0M
2024-12-26 48.02 48.24 47.93 48.06 0.0M
2024-12-24 47.89 48.24 47.89 48.24 0.0M
2024-12-23 47.69 47.79 47.36 47.73 0.0M
2024-12-20 46.69 47.96 46.52 47.57 0.1M
2024-12-19 47.60 47.81 47.12 47.12 0.1M
2024-12-18 49.01 49.07 47.01 47.02 0.1M
2024-12-17 48.89 49.15 48.78 48.97 0.1M
2024-12-16 48.76 49.12 48.76 48.99 0.0M
2024-12-13 49.14 49.16 48.55 48.62 0.1M
2024-12-12 49.30 49.54 49.15 49.15 0.0M
2024-12-11 48.99 49.61 48.99 49.52 0.1M
2024-12-10 49.00 49.28 48.68 48.83 0.1M
2024-12-09 49.34 49.47 48.90 48.91 0.1M
2024-12-06 48.83 49.35 48.83 49.30 0.1M
2024-12-05 48.90 48.90 48.57 48.57 0.2M
2024-12-04 48.30 48.91 48.30 48.83 0.1M
2024-12-03 47.67 47.98 47.60 47.94 0.0M
2024-12-02 47.45 47.81 47.45 47.74 0.0M
2024-11-29 47.22 47.50 47.17 47.41 0.0M
2024-11-27 47.44 47.44 47.11 47.27 0.0M
2024-11-26 47.08 47.54 47.08 47.41 0.1M
2024-11-25 47.06 47.28 46.80 47.13 0.1M
2024-11-22 46.23 46.64 46.23 46.64 0.0M
2024-11-21 46.40 46.51 45.88 46.34 0.1M
2024-11-20 46.27 46.38 45.85 46.35 0.1M
2024-11-19 45.47 46.21 45.47 46.21 0.3M
2024-11-18 45.80 45.96 45.62 45.94 0.0M
2024-11-15 46.13 46.19 45.57 45.81 0.0M
2024-11-14 46.89 46.89 46.50 46.52 0.0M
2024-11-13 46.67 47.08 46.67 46.84 0.0M
2024-11-12 46.41 46.77 46.41 46.64 0.0M
2024-11-11 45.75 46.19 45.75 46.19 0.0M
2024-11-08 45.45 45.53 45.33 45.48 0.1M
2024-11-07 45.37 45.83 45.37 45.69 0.1M
2024-11-06 44.71 45.27 44.56 45.23 0.1M
2024-11-05 43.75 44.29 43.75 44.27 0.0M
2024-11-04 43.60 43.84 43.50 43.67 0.0M
2024-11-01 43.64 43.98 43.49 43.71 0.0M
2024-10-31 44.02 44.15 43.35 43.44 0.1M
2024-10-30 44.54 44.74 44.32 44.40 0.0M
2024-10-29 44.02 44.42 43.86 44.30 0.0M
2024-10-28 44.06 44.14 43.97 44.02 0.3M
2024-10-25 43.75 44.09 43.60 43.62 0.0M
2024-10-24 43.53 43.53 43.34 43.50 0.0M
2024-10-23 43.98 44.00 43.20 43.45 0.0M
2024-10-22 43.85 44.20 43.85 44.15 0.0M
2024-10-21 43.98 44.14 43.75 44.14 0.0M
2024-10-18 44.03 44.17 43.98 44.09 0.0M
2024-10-17 43.97 43.97 43.58 43.68 0.0M
2024-10-16 43.83 43.88 43.72 43.88 0.0M
2024-10-15 44.10 44.17 43.70 43.85 0.1M
2024-10-14 44.13 44.30 44.10 44.15 0.0M
2024-10-11 43.62 44.14 43.62 44.06 0.1M
2024-10-10 43.51 43.73 43.48 43.59 0.0M
2024-10-09 43.44 43.66 43.33 43.65 0.0M
2024-10-08 42.95 43.45 42.95 43.39 0.0M
2024-10-07 43.56 43.56 42.92 43.03 0.0M
2024-10-04 43.46 43.65 43.15 43.61 0.0M
2024-10-03 42.78 42.98 42.71 42.93 0.0M
2024-10-02 43.08 43.19 42.87 43.14 0.1M
2024-10-01 43.39 43.45 42.73 43.13 0.0M
2024-09-30 43.36 43.50 43.10 43.45 0.0M
2024-09-27 43.61 43.61 43.37 43.40 0.1M
2024-09-26 43.71 43.71 43.14 43.48 0.1M
2024-09-25 43.19 43.35 43.11 43.15 0.1M
2024-09-24 43.09 43.32 42.73 43.32 0.1M
2024-09-23 42.77 42.90 42.68 42.77 0.0M
2024-09-20 42.57 42.71 42.26 42.63 0.1M
2024-09-19 42.40 42.77 42.30 42.61 0.0M
2024-09-18 41.47 41.87 41.29 41.45 0.0M
2024-09-17 41.52 41.67 41.27 41.48 0.0M
2024-09-16 41.13 41.22 40.98 41.20 0.0M
2024-09-13 41.05 41.36 41.05 41.27 0.0M
2024-09-12 40.76 41.13 40.68 41.10 0.0M
2024-09-11 40.10 40.69 39.50 40.68 0.0M
2024-09-10 40.02 40.17 39.63 40.05 0.0M
2024-09-09 39.82 40.04 39.61 39.88 0.0M
2024-09-06 40.48 40.52 39.40 39.48 0.1M
2024-09-05 40.22 40.73 40.22 40.44 0.1M
2024-09-04 40.16 40.54 40.15 40.27 0.0M
2024-09-03 41.00 41.18 40.24 40.31 0.1M
2024-08-30 41.21 41.31 40.99 41.25 0.0M
2024-08-29 41.14 41.47 40.91 40.96 0.0M
2024-08-28 41.18 41.18 40.53 40.72 0.0M
2024-08-27 41.03 41.40 41.03 41.25 0.0M
2024-08-26 41.37 41.42 41.09 41.21 0.0M
2024-08-23 41.31 41.59 41.19 41.45 0.1M
2024-08-22 41.60 41.70 41.01 41.07 0.0M
2024-08-21 41.22 41.53 41.22 41.51 0.0M
2024-08-20 41.34 41.45 41.11 41.22 0.1M
2024-08-19 40.89 41.41 40.85 41.41 0.0M
2024-08-16 40.66 41.00 40.66 40.83 0.3M
2024-08-15 40.35 40.78 40.35 40.74 0.0M
2024-08-14 40.00 40.06 39.68 39.95 0.0M
2024-08-13 39.44 39.94 39.44 39.91 0.0M
2024-08-12 39.37 39.40 39.06 39.20 0.1M
2024-08-09 38.89 39.35 38.89 39.31 0.1M
2024-08-08 38.36 39.00 38.18 38.93 0.0M
2024-08-07 38.44 38.96 37.89 37.90 0.1M
2024-08-06 37.59 38.47 37.38 38.01 0.1M
2024-08-05 36.12 37.85 36.00 37.37 0.2M
2024-08-02 38.63 38.87 38.12 38.47 0.1M
2024-08-01 40.51 40.83 39.28 39.59 0.1M
2024-07-31 40.07 40.36 39.93 40.09 0.1M
2024-07-30 39.83 40.14 39.31 39.71 0.0M
2024-07-29 39.86 40.02 39.70 39.72 0.0M
2024-07-26 39.61 39.86 39.42 39.61 0.1M
2024-07-25 39.66 40.05 38.88 39.21 0.1M
2024-07-24 40.39 40.39 39.58 39.63 0.0M
2024-07-23 40.89 41.18 40.85 40.87 0.0M
2024-07-22 40.79 40.93 40.59 40.80 0.0M
2024-07-19 40.28 40.66 40.28 40.41 0.1M
2024-07-18 41.14 41.16 40.29 40.33 0.0M
2024-07-17 41.51 41.51 40.83 40.99 0.1M
2024-07-16 41.99 42.16 41.83 42.05 0.1M
2024-07-15 41.77 42.07 41.63 41.80 0.1M
2024-07-12 41.59 41.92 41.57 41.71 0.1M
2024-07-11 42.02 42.20 41.40 41.60 0.1M
2024-07-10 42.02 42.06 41.66 41.99 0.1M
2024-07-09 42.13 42.17 41.97 41.97 0.0M
2024-07-08 42.23 42.23 41.91 42.04 0.0M
2024-07-05 41.54 42.22 41.54 42.22 0.1M
2024-07-03 41.39 41.63 41.39 41.58 0.1M
2024-07-02 41.11 41.49 41.06 41.49 0.0M
2024-07-01 41.16 41.17 40.74 41.17 0.0M
2024-06-28 41.45 41.59 41.06 41.06 0.1M
2024-06-27 41.16 41.52 41.16 41.46 0.0M
2024-06-26 40.75 41.15 40.75 41.09 0.1M
2024-06-25 40.56 40.90 40.56 40.90 0.0M
2024-06-24 40.71 40.92 40.44 40.45 0.2M
2024-06-21 40.56 40.78 40.56 40.72 0.1M
2024-06-20 40.47 40.66 40.34 40.53 0.1M
2024-06-18 40.60 40.64 40.42 40.50 0.0M
2024-06-17 40.33 40.85 40.25 40.73 0.1M
2024-06-14 40.27 40.48 40.27 40.45 0.0M
2024-06-13 40.68 40.68 40.16 40.26 0.0M
2024-06-12 40.72 40.94 40.69 40.76 0.0M
2024-06-11 39.99 40.31 39.85 40.30 0.0M
2024-06-10 39.77 40.03 39.77 40.01 0.0M
2024-06-07 39.95 40.13 39.84 39.88 0.1M
2024-06-06 39.72 40.13 39.72 40.02 0.1M
2024-06-05 39.53 39.73 39.38 39.72 0.0M
2024-06-04 39.10 39.31 39.04 39.31 0.0M
2024-06-03 39.21 39.31 38.79 39.15 0.0M
2024-05-31 38.94 39.03 38.34 38.99 0.0M
2024-05-30 39.31 39.31 38.84 38.95 0.1M
2024-05-29 39.44 39.83 39.44 39.65 0.0M
2024-05-28 39.71 39.82 39.58 39.82 0.0M
2024-05-24 39.58 39.92 39.52 39.75 0.0M
2024-05-23 40.25 40.25 39.34 39.43 0.0M
2024-05-22 40.23 40.35 39.95 40.13 0.0M
2024-05-21 40.19 40.30 40.09 40.24 0.3M
2024-05-20 40.13 40.39 40.13 40.39 0.1M
2024-05-17 40.08 40.25 40.02 40.20 0.0M
2024-05-16 40.10 40.31 40.01 40.01 0.1M
2024-05-15 39.90 40.09 39.68 40.07 0.1M
2024-05-14 39.37 39.63 39.37 39.60 0.1M
2024-05-13 39.55 39.57 39.38 39.54 0.1M
2024-05-10 39.79 39.79 39.40 39.48 0.0M
2024-05-09 39.51 39.76 39.37 39.71 0.0M
2024-05-08 39.37 39.71 39.37 39.60 0.1M
2024-05-07 40.11 40.23 40.04 40.08 0.0M
2024-05-06 39.87 40.28 39.87 40.28 0.1M
2024-05-03 39.81 39.89 39.58 39.68 0.1M
2024-05-02 38.73 39.06 38.29 39.05 0.0M
2024-05-01 38.22 39.15 38.20 38.42 0.1M
2024-04-30 38.74 38.94 38.10 38.10 0.1M
2024-04-29 39.12 39.13 38.73 38.87 0.0M
2024-04-26 38.99 39.09 38.83 39.01 0.0M
2024-04-25 37.52 38.25 37.52 38.24 0.0M
2024-04-24 39.06 39.20 38.55 38.77 0.0M
2024-04-23 38.46 39.04 38.41 38.93 0.1M
2024-04-22 38.09 38.41 37.69 38.16 0.1M
2024-04-19 38.33 38.33 37.63 37.76 0.1M
2024-04-18 38.77 39.01 38.47 38.49 0.0M
2024-04-17 39.11 39.12 38.52 38.67 0.0M
2024-04-16 38.73 39.07 38.70 38.89 0.0M
2024-04-15 40.04 40.04 38.83 38.87 0.1M
2024-04-12 40.13 40.24 39.67 39.76 0.0M
2024-04-11 40.04 40.57 39.93 40.47 0.0M
2024-04-10 39.70 40.02 39.70 39.95 0.1M
2024-04-09 40.21 40.27 39.84 40.22 0.1M
2024-04-08 40.24 40.26 40.03 40.07 0.1M
2024-04-05 39.66 40.32 39.66 40.14 0.1M
2024-04-04 40.37 40.55 39.51 39.51 0.1M
2024-04-03 39.77 40.19 39.77 40.01 0.1M
2024-04-02 39.46 39.90 39.35 39.89 0.1M
2024-04-01 39.95 40.19 39.84 39.94 0.1M
2024-03-28 40.04 40.13 39.89 39.89 0.0M
2024-03-27 40.29 40.29 39.79 40.07 0.1M
2024-03-26 40.27 40.36 40.02 40.06 0.0M
2024-03-25 40.05 40.24 39.94 40.13 0.0M
2024-03-22 40.14 40.25 40.04 40.12 0.1M
2024-03-21 40.50 40.53 40.21 40.21 0.1M
2024-03-20 39.56 40.28 39.54 40.26 0.1M
2024-03-19 39.23 39.54 39.01 39.52 0.1M
2024-03-18 39.32 39.59 39.28 39.40 0.1M
2024-03-15 39.37 39.40 38.92 38.94 0.1M
2024-03-14 40.02 40.06 39.65 39.86 0.1M
2024-03-13 39.74 40.15 39.70 39.90 0.1M
2024-03-12 39.46 39.85 39.28 39.77 0.1M
2024-03-11 39.26 39.44 39.06 39.24 0.1M
2024-03-08 39.53 40.05 39.21 39.36 0.2M
2024-03-07 39.17 39.53 38.93 39.43 0.2M
2024-03-06 39.11 39.26 38.77 38.90 0.3M
2024-03-05 39.18 39.19 38.52 38.72 0.1M
2024-03-04 39.71 39.77 39.50 39.52 0.1M
2024-03-01 39.27 39.79 39.27 39.77 0.1M
2024-02-29 38.98 39.30 38.84 39.19 0.0M
2024-02-28 38.73 38.92 38.67 38.74 0.0M
2024-02-27 38.87 38.92 38.61 38.92 1.0M
2024-02-26 38.71 38.89 38.66 38.72 0.0M
2024-02-23 38.86 38.97 38.48 38.72 0.2M
2024-02-22 38.96 39.03 38.72 38.89 0.8M
2024-02-21 38.02 38.21 37.76 38.12 1.9M
2024-02-20 38.44 38.61 37.98 38.30 0.3M
2024-02-16 39.32 39.32 38.72 38.75 0.1M
2024-02-15 39.18 39.55 39.11 39.55 0.5M
2024-02-14 38.69 39.22 38.63 39.20 0.1M
2024-02-13 38.03 38.63 37.92 38.25 0.1M
2024-02-12 39.26 39.56 39.12 39.13 0.1M
2024-02-09 39.03 39.38 38.95 39.29 0.1M
2024-02-08 38.86 39.07 38.78 38.98 0.1M
2024-02-07 38.38 38.82 38.35 38.73 0.1M
2024-02-06 38.48 38.52 38.17 38.40 0.1M
2024-02-05 38.43 38.44 38.00 38.30 0.1M
2024-02-02 38.09 38.66 37.74 38.57 0.2M
2024-02-01 37.21 37.42 37.02 37.30 0.1M
2024-01-31 37.21 37.56 36.84 36.84 0.1M
2024-01-30 38.11 38.11 37.74 37.80 0.1M
2024-01-29 37.69 38.22 37.69 38.17 0.1M
2024-01-26 37.39 37.80 37.39 37.57 0.1M
2024-01-25 37.40 37.58 37.18 37.42 0.1M
2024-01-24 37.34 37.52 37.12 37.14 0.1M
2024-01-23 36.85 36.92 36.65 36.85 0.0M
2024-01-22 36.87 37.04 36.59 36.63 0.2M
2024-01-19 36.22 36.67 36.08 36.63 0.1M
2024-01-18 35.89 36.09 35.71 36.04 0.1M
2024-01-17 35.47 35.70 35.06 35.65 0.1M
2024-01-16 35.95 36.06 35.74 35.90 0.1M
2024-01-12 36.26 36.41 36.12 36.13 0.1M
2024-01-11 36.22 36.33 35.64 36.19 0.1M
2024-01-10 35.61 36.13 35.61 35.99 0.2M
2024-01-09 35.27 35.73 35.27 35.62 0.1M
2024-01-08 34.88 35.55 34.88 35.53 0.2M
2024-01-05 34.59 34.99 34.59 34.72 0.1M
2024-01-04 34.66 35.01 34.58 34.70 0.1M
2024-01-03 34.78 35.05 34.75 34.81 0.1M
2024-01-02 35.77 35.77 34.95 35.17 0.1M