Invesco NASDAQ Internet ETF (PNQI) NASDAQ

45.02

+0.25(+0.56%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	44.15	45.02	45.02	45.08	43.9	32,052
April 01, 2026	44.97	44.77	44.77	45.19	44.51	86,229
March 31, 2026	43.7	44.73	44.73	44.82	43.67	21,375
March 30, 2026	43.26	43.19	43.19	43.63	42.98	59,924
March 27, 2026	43.72	42.87	42.87	43.72	42.8	26,681
March 26, 2026	44.31	44.1	44.1	45.01	44.06	27,206
March 25, 2026	45.22	44.82	44.82	45.51	44.47	47,398
March 24, 2026	45.36	44.57	44.57	45.36	44.56	22,043
March 23, 2026	45.71	45.85	45.85	46.18	45.6	119,392
March 20, 2026	45.58	45.17	45.17	45.58	44.91	44,737
March 19, 2026	45.89	45.82	45.82	46.18	45.54	53,400
March 18, 2026	46.85	46.38	46.38	47.09	46.36	17,334
March 17, 2026	46.85	47.09	47.09	47.44	46.85	30,517
March 16, 2026	46.35	46.67	46.67	46.75	46.35	70,796
March 13, 2026	46.43	45.95	45.95	46.74	45.83	69,596
March 12, 2026	46.92	46.46	46.46	47.31	46.43	48,293
March 11, 2026	47.48	47.33	47.33	47.87	46.99	28,336
March 10, 2026	47.77	47.4	47.4	47.8	47.22	48,897
March 09, 2026	47.16	47.82	47.82	47.91	46.75	40,922
March 06, 2026	47.63	47.83	47.83	48	47.35	132,000
March 05, 2026	47.9	48.31	48.31	48.53	47.9	220,300
March 04, 2026	47.44	47.79	47.79	48.04	47.29	151,346
March 03, 2026	46.08	47.14	47.14	47.35	45.88	122,922
March 02, 2026	46.26	47.2	47.2	47.32	46.26	57,300
February 27, 2026	46.87	47.29	47.29	47.31	46.83	131,100
February 26, 2026	47.04	47.45	47.45	47.45	46.99	107,500
February 25, 2026	46.42	46.99	46.99	47	46.33	40,600
February 24, 2026	45.57	46.39	46.39	46.52	45.57	73,088
February 23, 2026	46.68	45.71	45.71	46.68	45.58	194,446
February 20, 2026	46.22	47	0	47.28	46.22	150,100
February 19, 2026	46.58	46.51	0	46.72	46.32	81,622
February 18, 2026	46.04	46.74	0	46.86	46.04	182,437
February 17, 2026	45.85	45.94	0	46.23	45.28	225,600
February 13, 2026	45.79	45.89	0	46.21	45.67	75,243
February 12, 2026	47.31	45.92	0	47.31	45.7	79,000
February 11, 2026	48.56	47.29	0	48.56	47.04	191,000
February 10, 2026	48.28	48.27	0	48.93	48.27	152,200
February 09, 2026	47.66	48.03	0	48.16	47.44	327,118
February 06, 2026	47.64	47.68	0	47.94	46.98	116,717
February 05, 2026	48.06	47.73	0	48.48	47.63	111,344
February 04, 2026	49.32	48.8	0	49.32	48.36	156,037
February 03, 2026	51.22	49.48	0	51.22	49.17	99,715
February 02, 2026	51.11	51.48	0	51.75	51.11	125,300
January 30, 2026	51.88	51.32	0	52.04	51.22	88,425
January 29, 2026	52.52	52.25	0	52.52	51.35	113,901
January 28, 2026	52.8	52.51	0	53.06	52.43	93,000
January 27, 2026	52.7	52.67	0	52.74	52.43	146,900
January 26, 2026	52.17	52.51	0	52.77	52.17	1.1M
January 23, 2026	51.86	52.12	0	52.35	51.84	29,900
January 22, 2026	51.9	51.93	0	52.05	51.8	71,135
January 21, 2026	51.14	51.28	0	51.56	50.83	116,300
January 20, 2026	51.3	51.09	0	51.72	51.03	65,700
January 16, 2026	52.85	52.33	0	52.85	52.3	40,300
January 15, 2026	53.28	52.73	0	53.28	52.64	57,200
January 14, 2026	53.58	53.04	0	53.58	52.66	30,300
January 13, 2026	54.11	53.87	0	54.43	53.58	58,137
January 12, 2026	54.07	54.26	0	54.42	53.97	29,017
January 09, 2026	54.35	54.28	0	54.4	53.82	45,259
January 08, 2026	54.36	54.46	0	54.49	54.01	77,000
January 07, 2026	54.47	54.52	0	54.88	54.3	61,700