Invesco NASDAQ Internet ETF - PNQI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	55.16	54.9	54.9	55.22	54.46	36,524
September 04, 2025	54.37	54.87	54.87	54.89	54.19	56,014
September 03, 2025	54.13	54.43	54.43	54.43	54.13	20,200
September 02, 2025	53.31	53.64	53.64	53.65	52.95	75,049
August 29, 2025	54.23	54.07	54.07	54.35	53.83	56,800
August 28, 2025	53.82	54.26	54.26	54.31	53.82	30,335
August 27, 2025	53.72	53.81	53.81	53.89	53.64	45,400
August 26, 2025	53.81	53.77	53.77	53.85	53.57	22,200
August 25, 2025	53.87	53.8	53.8	54.18	53.8	34,100
August 22, 2025	53	53.93	53.93	54.04	53	35,900
August 21, 2025	52.78	52.79	52.79	52.88	52.55	32,021
August 20, 2025	53.23	53	53	53.25	52.48	45,700
August 19, 2025	53.83	53.44	53.44	53.89	53.39	40,233
August 18, 2025	53.76	53.96	53.96	53.98	53.67	37,900
August 15, 2025	53.81	53.91	53.91	54.21	53.7	24,900
August 14, 2025	53.53	53.74	53.74	53.93	53.53	45,900
August 13, 2025	53.7	53.78	53.78	53.81	53.55	39,300
August 12, 2025	52.87	53.51	53.51	53.53	52.85	46,500
August 11, 2025	52.95	52.59	52.59	53.01	52.59	23,641
August 08, 2025	52.81	52.95	52.95	52.95	52.71	26,007
August 07, 2025	53.1	52.77	52.77	53.25	52.38	44,931
August 06, 2025	52.26	52.86	52.86	52.87	52.2	56,015
August 05, 2025	52.16	51.8	51.8	52.34	51.8	51,745
August 04, 2025	51.76	52.22	52.22	52.23	51.76	24,800
August 01, 2025	51.78	51.24	51.24	51.78	51.08	26,700
July 31, 2025	53.48	52.7	52.7	53.48	52.68	28,400
July 30, 2025	52.31	52.22	52.22	52.48	51.99	22,104
July 29, 2025	52.92	52.23	52.23	52.92	52.23	29,842
July 28, 2025	53.1	53.03	53.03	53.1	52.9	23,606
July 25, 2025	52.94	53	53	53.14	52.94	26,500
July 24, 2025	53.1	52.95	52.95	53.11	52.86	161,600
July 23, 2025	52.85	52.74	52.74	52.85	52.51	34,347
July 22, 2025	52.89	52.75	52.75	52.89	52.38	25,337
July 21, 2025	52.64	52.83	52.83	53.01	52.64	27,622
July 18, 2025	52.52	52.57	52.57	52.57	52.34	19,000
July 17, 2025	51.93	52.43	52.43	52.5	51.93	42,600
July 16, 2025	51.94	51.94	51.94	52.03	51.54	29,500
July 15, 2025	52.25	51.92	51.92	52.25	51.88	70,400
July 14, 2025	51.61	52.03	52.03	52.11	51.61	20,100
July 11, 2025	51.73	51.65	51.65	51.9	51.6	38,800
July 10, 2025	52.04	51.94	51.94	52.13	51.58	29,900
July 09, 2025	51.95	52.13	52.13	52.24	51.89	23,700
July 08, 2025	52.35	51.79	51.79	52.35	51.65	33,114
July 07, 2025	52	52.13	52.13	52.27	51.97	20,536
July 03, 2025	51.91	52.22	52.22	52.23	51.91	16,000
July 02, 2025	51.65	51.76	51.76	51.86	51.56	28,116
July 01, 2025	52.11	51.74	51.74	52.27	51.49	38,000
June 30, 2025	52.4	52.21	52.21	52.4	52.03	29,600
June 27, 2025	51.81	52.03	52.03	52.04	51.5	31,020
June 26, 2025	51.1	51.68	51.68	51.74	51.01	23,414
June 25, 2025	51.2	50.96	50.96	51.32	50.86	17,200
June 24, 2025	50.44	51.05	51.05	51.16	50.44	31,300
June 23, 2025	49.39	49.88	49.88	49.92	48.96	27,139
June 20, 2025	49.95	49.5	49.49	50.12	49.38	29,600
June 18, 2025	49.79	49.63	49.62	49.98	49.61	33,400
June 17, 2025	49.94	49.72	49.72	50.21	49.72	27,681
June 16, 2025	49.73	50.29	50.29	50.29	49.73	25,741
June 13, 2025	49.31	49.33	49.33	49.74	49.24	39,024
June 12, 2025	50.05	50	50	50.17	49.95	24,400
June 11, 2025	50.5	50.24	50.24	50.6	50.13	38,901

Invesco NASDAQ Internet ETF (PNQI) NASDAQ