PNQI Historical Prices
Invesco NASDAQ Internet ETF · daily open, high, low, close & volume
Trading days
249
Period high
55.29
Period low
42.80
Period change
-6.81%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 52.05 | 52.05 | 49.67 | 50.22 | -3.02% | 139,013 |
| Nov 4, 2026 | 50.79 | 52.18 | 50.79 | 51.79 | +4.75% | 64,270 |
| Nov 3, 2026 | 48.97 | 49.62 | 48.95 | 49.44 | +0.03% | 50,593 |
| Nov 2, 2026 | 49.50 | 50.22 | 49.42 | 49.42 | +0.23% | 29,162 |
| Oct 30, 2026 | 49.50 | 49.65 | 49.00 | 49.31 | -1.52% | 43,963 |
| Oct 29, 2026 | 49.89 | 50.16 | 49.50 | 50.07 | -0.90% | 19,884 |
| Oct 28, 2026 | 50.61 | 50.76 | 50.30 | 50.53 | -0.34% | 14,847 |
| Oct 27, 2026 | 50.92 | 51.00 | 50.51 | 50.70 | -0.58% | 26,628 |
| Oct 26, 2026 | 51.01 | 51.30 | 50.84 | 50.99 | -1.04% | 22,061 |
| Oct 23, 2026 | 51.62 | 51.84 | 51.52 | 51.53 | -0.90% | 19,702 |
| Oct 22, 2026 | 52.03 | 52.14 | 51.73 | 51.99 | -0.60% | 25,734 |
| Oct 21, 2026 | 52.45 | 52.59 | 52.15 | 52.31 | -0.40% | 22,298 |
| Oct 20, 2026 | 52.30 | 52.72 | 52.30 | 52.52 | +0.13% | 15,497 |
| Oct 19, 2026 | 52.09 | 52.56 | 52.08 | 52.45 | +0.54% | 34,209 |
| Oct 16, 2026 | 53.59 | 53.59 | 51.90 | 52.17 | -2.25% | 33,362 |
| Oct 15, 2026 | 52.20 | 53.38 | 52.20 | 53.37 | +2.05% | 42,584 |
| Oct 14, 2026 | 52.95 | 52.97 | 52.11 | 52.30 | -1.35% | 12,272 |
| Oct 13, 2026 | 53.36 | 53.55 | 53.02 | 53.02 | +0.22% | 13,684 |
| Oct 12, 2026 | 52.84 | 53.01 | 52.80 | 52.90 | +0.62% | 14,899 |
| Oct 9, 2026 | 52.02 | 52.60 | 52.02 | 52.58 | +1.27% | 14,770 |
| Oct 8, 2026 | 51.55 | 51.92 | 51.55 | 51.92 | +0.57% | 19,975 |
| Oct 7, 2026 | 51.40 | 51.74 | 51.08 | 51.62 | +0.09% | 10,370 |
| Oct 6, 2026 | 51.71 | 51.72 | 51.43 | 51.58 | +0.26% | 22,800 |
| Oct 5, 2026 | 50.90 | 51.54 | 50.90 | 51.44 | +1.44% | 10,034 |
| Oct 2, 2026 | 51.04 | 51.04 | 50.56 | 50.72 | +0.29% | 24,841 |
| Oct 1, 2026 | 51.03 | 51.14 | 50.31 | 50.57 | -0.33% | 33,616 |
| Sep 30, 2026 | 50.61 | 51.25 | 50.61 | 50.74 | +0.38% | 37,971 |
| Sep 29, 2026 | 50.44 | 50.56 | 50.22 | 50.55 | +0.27% | 27,060 |
| Sep 28, 2026 | 50.63 | 50.63 | 50.23 | 50.41 | -1.71% | 16,505 |
| Sep 25, 2026 | 51.19 | 51.36 | 51.08 | 51.29 | -0.10% | 16,426 |
| Sep 24, 2026 | 50.93 | 51.40 | 50.93 | 51.34 | +0.46% | 18,798 |
| Sep 23, 2026 | 51.56 | 51.58 | 50.94 | 51.10 | -1.15% | 17,977 |
| Sep 22, 2026 | 52.36 | 52.48 | 51.63 | 51.70 | -0.53% | 338,569 |
| Sep 21, 2026 | 50.90 | 52.11 | 50.90 | 51.98 | +2.73% | 23,690 |
| Sep 18, 2026 | 51.14 | 51.14 | 50.59 | 50.59 | -1.07% | 14,105 |
| Sep 17, 2026 | 51.36 | 51.36 | 50.89 | 51.14 | +0.21% | 13,660 |
| Sep 16, 2026 | 51.49 | 51.50 | 50.93 | 51.03 | -0.89% | 21,758 |
| Sep 15, 2026 | 51.81 | 51.84 | 51.47 | 51.49 | -1.54% | 28,758 |
| Sep 14, 2026 | 51.51 | 52.43 | 51.51 | 52.30 | +2.35% | 30,669 |
| Sep 11, 2026 | 51.12 | 51.25 | 51.08 | 51.10 | +1.45% | 16,513 |
| Sep 9, 2026 | 50.90 | 50.90 | 50.34 | 50.37 | -1.06% | 25,997 |
| Sep 8, 2026 | 51.74 | 51.74 | 50.81 | 50.90 | -2.38% | 88,311 |
| Sep 4, 2026 | 52.74 | 52.74 | 52.13 | 52.14 | -1.56% | 12,572 |
| Sep 3, 2026 | 52.73 | 53.45 | 52.73 | 52.97 | +1.13% | 20,011 |
| Sep 2, 2026 | 52.45 | 52.45 | 52.16 | 52.38 | -0.36% | 24,866 |
| Aug 31, 2026 | 52.55 | 52.71 | 52.53 | 52.57 | -1.48% | 26,206 |
| Aug 28, 2026 | 52.62 | 53.62 | 52.62 | 53.36 | +1.36% | 98,136 |
| Aug 27, 2026 | 52.36 | 52.75 | 52.23 | 52.64 | +0.83% | 18,368 |
| Aug 26, 2026 | 52.36 | 52.38 | 52.12 | 52.21 | -0.78% | 14,596 |
| Aug 25, 2026 | 52.20 | 52.67 | 52.20 | 52.62 | +0.62% | 21,010 |
| Aug 24, 2026 | 51.81 | 52.38 | 51.79 | 52.30 | +0.80% | 15,116 |
| Aug 21, 2026 | 51.88 | 52.16 | 51.48 | 51.88 | +0.26% | 13,691 |
| Aug 20, 2026 | 51.69 | 52.02 | 51.63 | 51.75 | -0.31% | 16,329 |
| Aug 19, 2026 | 50.87 | 52.05 | 50.87 | 51.91 | +2.05% | 19,384 |
| Aug 18, 2026 | 50.74 | 51.35 | 50.74 | 50.87 | +0.37% | 13,511 |
| Aug 17, 2026 | 51.70 | 51.70 | 50.65 | 50.68 | -2.23% | 15,339 |
| Aug 14, 2026 | 52.23 | 52.33 | 51.83 | 51.83 | -0.51% | 14,574 |
| Aug 13, 2026 | 51.50 | 52.13 | 51.26 | 52.10 | +1.92% | 12,710 |
| Aug 12, 2026 | 51.30 | 51.35 | 51.04 | 51.12 | -1.65% | 12,017 |
| Aug 11, 2026 | 52.11 | 52.40 | 51.86 | 51.98 | -0.41% | 26,031 |
| Aug 10, 2026 | 51.53 | 52.22 | 51.53 | 52.19 | +0.79% | 30,225 |
| Aug 7, 2026 | 51.15 | 52.02 | 51.15 | 51.78 | +1.91% | 48,419 |
| Aug 6, 2026 | 50.49 | 50.82 | 50.49 | 50.81 | -0.08% | 20,238 |
| Aug 5, 2026 | 51.52 | 51.52 | 50.49 | 50.85 | +0.53% | 38,504 |
| Aug 4, 2026 | 49.52 | 50.66 | 49.52 | 50.58 | +1.10% | 25,942 |
| Aug 3, 2026 | 49.86 | 50.56 | 49.86 | 50.03 | +2.07% | 81,046 |
| Jul 31, 2026 | 48.46 | 49.07 | 48.34 | 49.02 | +0.70% | 31,893 |
| Jul 30, 2026 | 48.48 | 48.69 | 48.08 | 48.68 | -0.43% | 42,085 |
| Jul 29, 2026 | 48.71 | 49.75 | 48.69 | 48.89 | +0.24% | 204,869 |
| Jul 28, 2026 | 47.97 | 48.90 | 47.97 | 48.77 | +2.34% | 53,125 |
| Jul 27, 2026 | 47.07 | 47.89 | 47.07 | 47.66 | +2.78% | 110,460 |
| Jul 24, 2026 | 46.06 | 46.81 | 46.06 | 46.37 | +1.22% | 100,862 |
| Jul 23, 2026 | 46.33 | 46.37 | 45.57 | 45.81 | -2.97% | 52,005 |
| Jul 22, 2026 | 48.20 | 48.20 | 47.11 | 47.21 | -2.08% | 47,716 |
| Jul 21, 2026 | 48.30 | 48.40 | 48.13 | 48.21 | -0.81% | 225,877 |
| Jul 20, 2026 | 48.23 | 49.01 | 48.17 | 48.61 | +0.37% | 47,514 |
| Jul 17, 2026 | 48.16 | 48.48 | 47.95 | 48.43 | -1.43% | 154,103 |
| Jul 16, 2026 | 49.38 | 49.55 | 49.00 | 49.13 | -0.10% | 89,774 |
| Jul 15, 2026 | 48.56 | 49.45 | 48.56 | 49.18 | +1.96% | 93,770 |
| Jul 14, 2026 | 47.70 | 48.40 | 47.70 | 48.23 | -0.39% | 12,269 |
| Jul 13, 2026 | 48.32 | 48.87 | 48.30 | 48.42 | +0.38% | 18,069 |
| Jul 10, 2026 | 48.62 | 48.79 | 48.12 | 48.24 | +0.40% | 16,991 |
| Jul 9, 2026 | 46.69 | 48.05 | 46.63 | 48.05 | +1.05% | 29,122 |
| Jul 8, 2026 | 47.82 | 47.82 | 47.11 | 47.55 | -0.96% | 12,491 |
| Jul 7, 2026 | 48.15 | 48.36 | 47.97 | 48.01 | +0.88% | 25,620 |
| Jul 6, 2026 | 47.36 | 47.71 | 47.10 | 47.59 | +0.24% | 45,871 |
| Jul 2, 2026 | 46.97 | 47.52 | 46.97 | 47.48 | +1.07% | 44,071 |
| Jul 1, 2026 | 46.31 | 47.37 | 46.26 | 46.97 | +3.07% | 58,657 |
| Jun 30, 2026 | 45.45 | 45.69 | 45.33 | 45.58 | -0.33% | 53,914 |
| Jun 29, 2026 | 45.70 | 46.26 | 45.67 | 45.73 | +0.99% | 36,658 |
| Jun 26, 2026 | 43.93 | 45.32 | 43.93 | 45.28 | +3.09% | 34,218 |
| Jun 25, 2026 | 44.86 | 44.86 | 43.90 | 43.92 | -2.67% | 36,826 |
| Jun 24, 2026 | 44.73 | 45.96 | 44.73 | 45.12 | +0.79% | 36,579 |
| Jun 23, 2026 | 44.56 | 45.13 | 44.56 | 44.77 | +0.05% | 37,124 |
| Jun 22, 2026 | 45.31 | 45.80 | 44.66 | 44.75 | -2.58% | 60,262 |
| Jun 18, 2026 | 45.61 | 45.96 | 45.19 | 45.94 | +1.15% | 38,331 |
| Jun 17, 2026 | 46.59 | 46.59 | 45.38 | 45.41 | -3.09% | 37,562 |
| Jun 16, 2026 | 46.64 | 46.94 | 46.58 | 46.86 | +0.31% | 28,177 |
| Jun 15, 2026 | 46.15 | 47.16 | 46.15 | 46.72 | +2.74% | 22,531 |
| Jun 12, 2026 | 45.88 | 45.88 | 44.91 | 45.47 | -0.73% | 27,270 |
| Jun 11, 2026 | 45.49 | 45.81 | 44.74 | 45.81 | +0.41% | 62,236 |
| Jun 10, 2026 | 45.99 | 46.42 | 45.62 | 45.62 | -1.80% | 38,233 |
| Jun 9, 2026 | 46.87 | 47.41 | 45.83 | 46.45 | -0.79% | 46,182 |
| Jun 8, 2026 | 47.17 | 47.34 | 46.81 | 46.83 | -0.90% | 95,911 |
| Jun 5, 2026 | 48.30 | 48.33 | 47.03 | 47.25 | -2.31% | 42,430 |
| Jun 4, 2026 | 48.34 | 48.85 | 48.30 | 48.37 | +0.96% | 46,968 |
| Jun 3, 2026 | 48.43 | 48.43 | 47.73 | 47.91 | -1.82% | 47,932 |
| Jun 2, 2026 | 49.06 | 49.06 | 48.61 | 48.79 | -2.20% | 40,405 |
| Jun 1, 2026 | 49.45 | 50.13 | 49.34 | 49.89 | +1.31% | 71,211 |
| May 29, 2026 | 48.82 | 49.42 | 48.82 | 49.24 | +0.89% | 48,038 |
| May 28, 2026 | 48.31 | 48.89 | 48.22 | 48.81 | +0.89% | 45,407 |
| May 27, 2026 | 47.79 | 48.67 | 47.79 | 48.38 | +0.75% | 54,554 |
| May 26, 2026 | 48.14 | 48.37 | 47.96 | 48.02 | -0.32% | 49,628 |
| May 22, 2026 | 48.28 | 48.72 | 48.11 | 48.17 | +0.13% | 49,057 |
| May 21, 2026 | 47.72 | 48.39 | 47.27 | 48.11 | -0.29% | 38,349 |
| May 20, 2026 | 47.62 | 48.25 | 47.30 | 48.25 | +0.84% | 53,327 |
| May 19, 2026 | 48.28 | 48.74 | 47.79 | 47.85 | -1.15% | 43,891 |
| May 18, 2026 | 47.85 | 48.75 | 47.82 | 48.40 | +0.73% | 68,833 |
| May 15, 2026 | 47.76 | 48.31 | 47.69 | 48.05 | +0.17% | 43,187 |
| May 14, 2026 | 47.77 | 48.22 | 47.53 | 47.97 | +0.08% | 35,202 |
| May 13, 2026 | 47.50 | 48.05 | 47.33 | 47.93 | +0.10% | 45,601 |
| May 12, 2026 | 47.98 | 48.06 | 47.69 | 47.88 | -0.29% | 84,976 |
| May 11, 2026 | 48.48 | 48.51 | 47.97 | 48.02 | -1.83% | 59,786 |
| May 8, 2026 | 48.99 | 48.99 | 48.65 | 48.92 | -0.90% | 52,352 |
| May 7, 2026 | 49.41 | 49.77 | 49.20 | 49.36 | +0.49% | 40,729 |
| May 6, 2026 | 48.84 | 49.33 | 48.73 | 49.12 | +1.14% | 72,928 |
| May 5, 2026 | 48.97 | 48.97 | 48.45 | 48.57 | -0.98% | 36,471 |
| May 4, 2026 | 48.96 | 49.48 | 48.90 | 49.05 | +0.08% | 35,418 |
| May 1, 2026 | 48.68 | 49.23 | 48.68 | 49.01 | +1.35% | 31,089 |
| Apr 30, 2026 | 48.20 | 48.50 | 47.52 | 48.36 | +0.08% | 66,220 |
| Apr 29, 2026 | 47.87 | 48.40 | 47.87 | 48.32 | -0.08% | 31,541 |
| Apr 28, 2026 | 48.46 | 48.56 | 48.30 | 48.36 | -0.72% | 27,227 |
| Apr 27, 2026 | 48.56 | 49.09 | 48.56 | 48.71 | -0.34% | 36,947 |
| Apr 24, 2026 | 48.34 | 48.89 | 48.23 | 48.88 | +1.43% | 34,077 |
| Apr 23, 2026 | 48.89 | 48.89 | 47.67 | 48.19 | -2.61% | 58,857 |
| Apr 22, 2026 | 49.48 | 49.60 | 49.29 | 49.48 | +0.86% | 35,142 |
| Apr 21, 2026 | 49.76 | 50.08 | 49.01 | 49.06 | -1.13% | 35,195 |
| Apr 20, 2026 | 49.29 | 49.63 | 49.21 | 49.62 | +0.11% | 25,482 |
| Apr 17, 2026 | 49.42 | 49.92 | 49.42 | 49.57 | +1.14% | 47,256 |
| Apr 16, 2026 | 49.22 | 49.23 | 48.67 | 49.01 | +0.43% | 72,299 |
| Apr 15, 2026 | 47.58 | 48.90 | 47.52 | 48.80 | +3.05% | 125,774 |
| Apr 14, 2026 | 46.83 | 47.57 | 46.83 | 47.36 | +1.97% | 80,650 |
| Apr 13, 2026 | 45.24 | 46.45 | 45.24 | 46.44 | +2.31% | 61,666 |
| Apr 10, 2026 | 45.85 | 45.85 | 45.14 | 45.39 | -0.74% | 25,947 |
| Apr 9, 2026 | 45.86 | 45.86 | 45.17 | 45.73 | -0.34% | 23,440 |
| Apr 8, 2026 | 46.75 | 46.75 | 45.76 | 45.89 | +1.92% | 45,458 |
| Apr 7, 2026 | 45.02 | 45.07 | 44.48 | 45.03 | -0.49% | 53,280 |
| Apr 6, 2026 | 45.02 | 45.36 | 45.02 | 45.25 | +0.50% | 97,555 |
| Apr 2, 2026 | 44.15 | 45.08 | 43.90 | 45.02 | +0.56% | 32,111 |
| Apr 1, 2026 | 44.97 | 45.20 | 44.51 | 44.77 | +0.09% | 131,426 |
| Mar 31, 2026 | 43.70 | 44.82 | 43.67 | 44.73 | +3.57% | 21,268 |
| Mar 30, 2026 | 43.26 | 43.63 | 42.98 | 43.19 | +0.68% | 59,946 |
| Mar 27, 2026 | 43.72 | 43.72 | 42.80 | 42.90 | -2.73% | 26,361 |
| Mar 26, 2026 | 44.31 | 45.01 | 44.06 | 44.10 | -1.60% | 26,938 |
| Mar 25, 2026 | 45.22 | 45.51 | 44.47 | 44.82 | +0.57% | 47,046 |
| Mar 24, 2026 | 45.36 | 45.36 | 44.56 | 44.57 | -2.80% | 22,044 |
| Mar 23, 2026 | 45.71 | 46.18 | 45.60 | 45.85 | +1.51% | 118,909 |
| Mar 20, 2026 | 45.58 | 45.58 | 44.91 | 45.17 | -1.42% | 44,610 |
| Mar 19, 2026 | 45.89 | 46.26 | 45.54 | 45.82 | -1.21% | 53,414 |
| Mar 18, 2026 | 46.85 | 47.09 | 46.36 | 46.38 | -1.50% | 17,435 |
| Mar 17, 2026 | 46.85 | 47.44 | 46.85 | 47.09 | +0.90% | 30,517 |
| Mar 16, 2026 | 46.35 | 46.75 | 46.35 | 46.67 | +1.56% | 70,801 |
| Mar 13, 2026 | 46.43 | 46.74 | 45.83 | 45.95 | -1.04% | 69,424 |
| Mar 12, 2026 | 46.92 | 47.30 | 46.43 | 46.44 | -1.88% | 48,229 |
| Mar 11, 2026 | 47.48 | 47.87 | 46.99 | 47.33 | -0.14% | 28,337 |
| Mar 10, 2026 | 47.77 | 47.80 | 47.22 | 47.40 | -0.88% | 48,897 |
| Mar 9, 2026 | 47.16 | 47.91 | 46.75 | 47.82 | -0.02% | 40,922 |
| Mar 6, 2026 | 47.63 | 48.00 | 47.35 | 47.83 | -0.99% | 131,988 |
| Mar 5, 2026 | 47.90 | 48.53 | 47.90 | 48.31 | +1.08% | 220,258 |
| Mar 4, 2026 | 47.29 | 48.00 | 47.22 | 47.79 | +1.38% | 151,375 |
| Mar 3, 2026 | 46.08 | 47.34 | 45.92 | 47.14 | -0.12% | 122,856 |
| Mar 2, 2026 | 46.26 | 47.32 | 46.26 | 47.20 | -0.19% | 57,290 |
| Feb 27, 2026 | 46.87 | 47.31 | 46.83 | 47.29 | -0.35% | 131,081 |
| Feb 26, 2026 | 47.04 | 47.45 | 46.99 | 47.45 | +0.98% | 107,492 |
| Feb 25, 2026 | 46.42 | 47.00 | 46.33 | 46.99 | +1.30% | 40,589 |
| Feb 24, 2026 | 45.57 | 46.52 | 45.57 | 46.39 | +1.49% | 73,088 |
| Feb 23, 2026 | 46.68 | 46.68 | 45.58 | 45.71 | -2.74% | 194,446 |
| Feb 20, 2026 | 46.22 | 47.28 | 46.22 | 47.00 | +1.05% | 150,057 |
| Feb 19, 2026 | 46.58 | 46.72 | 46.32 | 46.51 | -0.49% | 81,622 |
| Feb 18, 2026 | 46.04 | 46.86 | 46.04 | 46.74 | +1.74% | 182,437 |
| Feb 17, 2026 | 45.85 | 46.23 | 45.28 | 45.94 | +0.12% | 225,593 |
| Feb 13, 2026 | 45.79 | 46.20 | 45.67 | 45.89 | -0.06% | 75,243 |
| Feb 12, 2026 | 47.31 | 47.31 | 45.70 | 45.92 | -2.91% | 78,953 |
| Feb 11, 2026 | 48.56 | 48.56 | 47.04 | 47.29 | -2.03% | 190,970 |
| Feb 10, 2026 | 48.28 | 48.92 | 48.27 | 48.27 | +0.50% | 152,169 |
| Feb 9, 2026 | 47.66 | 48.16 | 47.44 | 48.03 | +0.73% | 327,118 |
| Feb 6, 2026 | 47.64 | 47.94 | 46.98 | 47.68 | -0.10% | 116,717 |
| Feb 5, 2026 | 48.06 | 48.48 | 47.63 | 47.73 | -2.20% | 111,344 |
| Feb 4, 2026 | 49.32 | 49.32 | 48.36 | 48.80 | -1.37% | 156,037 |
| Feb 3, 2026 | 51.22 | 51.22 | 49.17 | 49.48 | -3.88% | 99,715 |
| Feb 2, 2026 | 51.11 | 51.75 | 51.11 | 51.48 | +0.30% | 125,274 |
| Jan 30, 2026 | 51.88 | 52.04 | 51.22 | 51.32 | -1.78% | 88,425 |
| Jan 29, 2026 | 52.52 | 52.52 | 51.35 | 52.25 | -0.50% | 113,901 |
| Jan 28, 2026 | 52.80 | 53.06 | 52.43 | 52.51 | -0.29% | 92,959 |
| Jan 27, 2026 | 52.70 | 52.74 | 52.43 | 52.67 | +0.31% | 146,864 |
| Jan 26, 2026 | 52.17 | 52.77 | 52.17 | 52.51 | +0.75% | 1,103,418 |
| Jan 23, 2026 | 51.86 | 52.35 | 51.84 | 52.12 | +0.36% | 29,857 |
| Jan 22, 2026 | 51.90 | 52.05 | 51.80 | 51.93 | +1.27% | 71,135 |
| Jan 21, 2026 | 51.14 | 51.55 | 50.83 | 51.28 | +0.37% | 116,281 |
| Jan 20, 2026 | 51.30 | 51.72 | 51.03 | 51.09 | -2.37% | 65,665 |
| Jan 16, 2026 | 52.85 | 52.85 | 52.30 | 52.33 | -0.76% | 40,254 |
| Jan 15, 2026 | 53.28 | 53.28 | 52.64 | 52.73 | -0.59% | 57,182 |
| Jan 14, 2026 | 53.58 | 53.58 | 52.66 | 53.04 | -1.54% | 30,274 |
| Jan 13, 2026 | 54.11 | 54.43 | 53.58 | 53.87 | -0.71% | 58,137 |
| Jan 12, 2026 | 54.07 | 54.42 | 53.97 | 54.26 | -0.04% | 29,017 |
| Jan 9, 2026 | 54.35 | 54.40 | 53.82 | 54.28 | -0.33% | 45,259 |
| Jan 8, 2026 | 54.36 | 54.49 | 54.01 | 54.46 | -0.11% | 76,997 |
| Jan 7, 2026 | 54.47 | 54.88 | 54.30 | 54.52 | +0.02% | 61,655 |
| Jan 6, 2026 | 54.09 | 54.51 | 54.09 | 54.51 | +0.66% | 32,973 |
| Jan 5, 2026 | 53.52 | 54.47 | 53.52 | 54.16 | +1.41% | 44,184 |
| Jan 2, 2026 | 54.25 | 54.25 | 53.22 | 53.40 | -1.01% | 26,177 |
| Dec 31, 2025 | 54.20 | 54.20 | 53.94 | 53.95 | -0.71% | 30,222 |
| Dec 30, 2025 | 54.28 | 54.54 | 54.28 | 54.33 | -0.11% | 15,049 |
| Dec 29, 2025 | 54.17 | 54.48 | 54.17 | 54.39 | -0.21% | 39,376 |
| Dec 26, 2025 | 54.39 | 54.56 | 54.38 | 54.51 | +0.10% | 36,840 |
| Dec 24, 2025 | 54.16 | 54.52 | 54.16 | 54.45 | +0.30% | 14,356 |
| Dec 23, 2025 | 54.09 | 54.28 | 54.00 | 54.28 | +0.10% | 18,961 |
| Dec 22, 2025 | 54.24 | 54.32 | 54.13 | 54.23 | +0.46% | 13,032 |
| Dec 19, 2025 | 53.77 | 54.12 | 53.77 | 53.98 | +0.59% | 20,642 |
| Dec 18, 2025 | 53.59 | 54.05 | 53.52 | 53.67 | +1.08% | 36,929 |
| Dec 17, 2025 | 53.86 | 53.99 | 53.09 | 53.09 | -1.06% | 29,917 |
| Dec 16, 2025 | 53.25 | 53.72 | 53.25 | 53.66 | +0.24% | 57,852 |
| Dec 15, 2025 | 54.31 | 54.31 | 53.42 | 53.53 | -1.31% | 27,999 |
| Dec 12, 2025 | 54.53 | 54.69 | 54.02 | 54.24 | -0.55% | 32,864 |
| Dec 11, 2025 | 54.36 | 54.65 | 54.30 | 54.54 | -0.08% | 48,345 |
| Dec 10, 2025 | 54.45 | 54.77 | 54.21 | 54.59 | -0.04% | 28,915 |
| Dec 9, 2025 | 54.33 | 54.72 | 54.33 | 54.61 | +0.19% | 22,847 |
| Dec 8, 2025 | 54.81 | 54.86 | 54.28 | 54.50 | -0.49% | 20,015 |
| Dec 5, 2025 | 54.47 | 55.02 | 54.47 | 54.77 | +0.73% | 18,530 |
| Dec 4, 2025 | 54.55 | 54.55 | 54.01 | 54.38 | +0.18% | 21,526 |
| Dec 3, 2025 | 54.12 | 54.39 | 54.12 | 54.27 | -0.19% | 13,232 |
| Dec 2, 2025 | 54.08 | 54.53 | 53.96 | 54.38 | +0.87% | 29,683 |
| Dec 1, 2025 | 53.73 | 54.14 | 53.68 | 53.91 | -0.36% | 19,628 |
| Nov 28, 2025 | 53.80 | 54.11 | 53.80 | 54.11 | +0.93% | 9,160 |
| Nov 26, 2025 | 53.67 | 53.84 | 53.59 | 53.61 | +0.16% | 25,727 |
| Nov 25, 2025 | 53.05 | 53.58 | 53.00 | 53.52 | +1.29% | 46,236 |
| Nov 24, 2025 | 52.21 | 52.89 | 52.21 | 52.84 | +2.18% | 41,586 |
| Nov 21, 2025 | 51.18 | 52.12 | 51.08 | 51.71 | +1.35% | 30,342 |
| Nov 20, 2025 | 53.16 | 53.16 | 51.00 | 51.02 | -2.49% | 116,139 |
| Nov 19, 2025 | 52.70 | 52.99 | 52.14 | 52.33 | -0.65% | 26,349 |
| Nov 18, 2025 | 52.60 | 52.96 | 52.18 | 52.67 | -0.57% | 76,521 |
| Nov 17, 2025 | 53.45 | 53.75 | 52.73 | 52.97 | -0.91% | 30,497 |
| Nov 14, 2025 | 53.02 | 53.91 | 52.98 | 53.45 | -0.47% | 23,193 |
| Nov 13, 2025 | 54.61 | 54.65 | 53.66 | 53.71 | -2.17% | 20,068 |
| Nov 12, 2025 | 55.29 | 55.29 | 54.70 | 54.90 | -0.37% | 44,465 |
| Nov 11, 2025 | 54.69 | 55.19 | 54.69 | 55.10 | +0.41% | 22,499 |
| Nov 10, 2025 | 54.72 | 54.94 | 54.40 | 54.88 | +1.63% | 62,087 |
| Nov 7, 2025 | 53.65 | 54.00 | 53.17 | 54.00 | +0.20% | 83,951 |
| Nov 6, 2025 | 54.85 | 54.85 | 53.83 | 53.89 | -2.06% | 30,320 |
Daily open, high, low, close and volume for Invesco NASDAQ Internet ETF (PNQI). Showing 249 trading days. Unadjusted prices.