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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	51.18	51.71	51.71	52.12	51.08	30,342
November 20, 2025	53.16	51.02	51.02	53.16	51	116,739
November 19, 2025	52.7	52.33	52.33	53	52.14	26,349
November 18, 2025	52.86	52.67	52.67	53.06	52.06	63,097
November 17, 2025	53.45	52.97	52.97	53.75	52.73	30,500
November 14, 2025	53.02	53.45	53.45	53.91	52.98	23,300
November 13, 2025	54.61	53.71	53.71	54.65	53.66	20,100
November 12, 2025	55.29	54.9	54.9	55.29	54.71	44,500
November 11, 2025	54.69	55.1	55.1	55.19	54.69	22,500
November 10, 2025	54.72	54.88	54.88	54.94	54.4	62,500
November 07, 2025	53.65	54	54	54	53.17	84,000
November 06, 2025	54.85	53.89	53.89	54.85	53.83	30,420
November 05, 2025	54.94	55.03	55.03	55.19	54.69	12,700
November 04, 2025	54.93	54.95	54.95	55.57	54.89	88,500
November 03, 2025	56.47	56.03	56.03	56.47	55.81	17,709
October 31, 2025	56.21	56.12	56.12	56.37	56.03	11,400
October 30, 2025	56.01	55.68	55.68	56.39	55.68	43,317
October 29, 2025	56.96	56.77	56.77	56.96	56.48	90,200
October 28, 2025	57.1	56.94	56.94	57.22	56.94	64,330
October 27, 2025	56.68	56.89	56.89	56.91	56.54	22,614
October 24, 2025	55.93	55.88	55.88	56.11	55.86	21,416
October 23, 2025	55.27	55.44	55.44	55.54	55.25	11,519
October 22, 2025	55.67	55.1	55.1	55.68	54.75	30,925
October 21, 2025	55.83	55.99	55.99	56.06	55.75	41,800
October 20, 2025	54.83	55.72	55.72	55.8	54.83	30,120
October 17, 2025	54.02	54.5	54.5	54.66	54.02	37,938
October 16, 2025	55.02	54.26	54.26	55.23	54.04	36,600
October 15, 2025	55.1	54.66	54.66	55.41	54.54	51,000
October 14, 2025	54.21	54.72	54.72	55.09	53.87	79,039
October 13, 2025	54.76	54.92	54.92	54.97	54.52	52,615
October 10, 2025	55.87	54.14	54.14	56.12	54.09	69,300
October 09, 2025	56.08	55.94	55.94	56.08	55.66	46,800
October 08, 2025	55.97	56.09	56.09	56.16	55.88	30,200
October 07, 2025	56.41	55.81	55.81	56.41	55.53	34,754
October 06, 2025	55.94	56.31	56.31	56.45	55.61	42,600
October 03, 2025	55.85	55.74	55.74	56.13	55.68	28,724
October 02, 2025	55.64	55.9	55.9	55.9	55.3	37,604
October 01, 2025	55.39	55.43	55.43	55.69	55.34	26,800
September 30, 2025	56.36	55.83	55.83	56.36	55.47	41,442
September 29, 2025	56.41	56.57	56.57	56.58	56.4	16,932
September 26, 2025	55.84	56.04	56.04	56.06	55.65	26,536
September 25, 2025	55.86	55.85	55.85	55.98	55.38	31,418
September 24, 2025	56.61	56.15	56.15	56.61	56	48,100
September 23, 2025	57.15	56.26	56.26	57.15	56.2	58,904
September 22, 2025	56.9	57.02	57.02	57.16	56.88	66,300
September 19, 2025	57.02	57.08	57.08	57.08	56.8	26,009
September 18, 2025	56.66	56.72	56.72	56.87	56.57	43,900
September 17, 2025	56.35	56.31	56.31	56.45	55.85	33,300
September 16, 2025	56.21	56.27	56.27	56.31	55.99	27,800
September 15, 2025	55.52	56.08	56.08	56.09	55.52	53,100
September 12, 2025	55.25	55.31	55.31	55.34	55.08	44,200
September 11, 2025	55.03	55.29	55.29	55.36	55	64,960

Invesco NASDAQ Internet ETF (PNQI) NASDAQ