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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.22	47	47	47.28	46.22	150,100
February 19, 2026	46.58	46.51	46.51	46.72	46.32	81,622
February 18, 2026	46.04	46.74	46.74	46.86	46.04	182,437
February 17, 2026	45.85	45.94	45.94	46.23	45.28	225,600
February 13, 2026	45.79	45.89	45.89	46.21	45.67	75,243
February 12, 2026	47.31	45.92	45.92	47.31	45.7	79,000
February 11, 2026	48.56	47.29	47.29	48.56	47.04	191,000
February 10, 2026	48.28	48.27	48.27	48.93	48.27	152,200
February 09, 2026	47.66	48.03	48.03	48.16	47.44	327,118
February 06, 2026	47.64	47.68	47.68	47.94	46.98	116,717
February 05, 2026	48.06	47.73	47.73	48.48	47.63	111,344
February 04, 2026	49.32	48.8	48.8	49.32	48.36	156,037
February 03, 2026	51.22	49.48	49.48	51.22	49.17	99,715
February 02, 2026	51.11	51.48	51.48	51.75	51.11	125,300
January 30, 2026	51.88	51.32	51.32	52.04	51.22	88,425
January 29, 2026	52.52	52.25	52.25	52.52	51.35	113,901
January 28, 2026	52.8	52.51	52.51	53.06	52.43	93,000
January 27, 2026	52.7	52.67	52.67	52.74	52.43	146,900
January 26, 2026	52.17	52.51	52.51	52.77	52.17	1.1M
January 23, 2026	51.86	52.12	52.12	52.35	51.84	29,900
January 22, 2026	51.9	51.93	51.93	52.05	51.8	71,135
January 21, 2026	51.14	51.28	51.28	51.56	50.83	116,300
January 20, 2026	51.3	51.09	51.09	51.72	51.03	65,700
January 16, 2026	52.85	52.33	52.33	52.85	52.3	40,300
January 15, 2026	53.28	52.73	52.73	53.28	52.64	57,200
January 14, 2026	53.58	53.04	53.04	53.58	52.66	30,274
January 13, 2026	54.11	53.87	53.87	54.43	53.58	58,137
January 12, 2026	54.07	54.26	54.26	54.42	53.97	29,017
January 09, 2026	54.35	54.28	54.28	54.4	53.82	45,259
January 08, 2026	54.36	54.46	54.46	54.49	54.01	77,000
January 07, 2026	54.47	54.52	54.52	54.88	54.3	61,700
January 06, 2026	54.09	54.51	54.51	54.51	54.09	33,000
January 05, 2026	53.52	54.16	54.16	54.58	53.52	32,134
January 02, 2026	54.25	53.4	53.4	54.25	53.22	26,200
December 31, 2025	54.2	53.95	53.95	54.2	53.94	30,222
December 30, 2025	54.28	54.33	54.33	54.54	54.28	15,049
December 29, 2025	54.17	54.39	54.39	54.48	54.17	39,400
December 26, 2025	54.39	54.51	54.51	54.56	54.38	36,840
December 24, 2025	54.16	54.45	54.45	54.53	54.16	14,400
December 23, 2025	54.09	54.28	54.28	54.29	54	19,000
December 22, 2025	54.24	54.23	54.23	54.32	54.13	13,015
December 19, 2025	53.77	53.98	53.98	54.12	53.77	20,742
December 18, 2025	53.59	53.67	53.67	54.05	53.52	37,236
December 17, 2025	53.86	53.09	53.09	53.99	53.09	30,306
December 16, 2025	53.25	53.66	53.66	53.72	53.25	57,900
December 15, 2025	54.31	53.53	53.53	54.31	53.42	28,000
December 12, 2025	54.53	54.24	54.24	54.69	54.02	33,100
December 11, 2025	54.36	54.54	54.54	54.65	54.3	48,345
December 10, 2025	54.45	54.59	54.59	54.77	54.21	29,042
December 09, 2025	54.33	54.61	54.61	54.72	54.33	22,847
December 08, 2025	54.81	54.5	54.5	54.86	54.28	20,015
December 05, 2025	54.47	54.77	54.77	55.03	54.47	18,700
December 04, 2025	54.59	54.38	54.38	54.59	53.97	15,382
December 03, 2025	54.12	54.27	54.27	54.41	54.12	13,336
December 02, 2025	54.08	54.38	54.38	54.53	53.96	29,703
December 01, 2025	53.73	53.91	53.91	54.14	53.68	19,828
November 28, 2025	53.8	54.11	54.11	54.11	53.8	9,200
November 26, 2025	53.67	53.61	53.61	53.84	53.59	25,727
November 25, 2025	53.05	53.52	53.52	53.58	53	46,236
November 24, 2025	52.21	52.84	52.84	52.89	52.21	41,800

Invesco NASDAQ Internet ETF (PNQI) NASDAQ