Invesco NASDAQ Internet ETF (PNQI) Historical Stock Data
39.99 ↓0.09 (-0.21%)
As of March 28, 2024, 1:41pm EST.
Historical Data
In the past 30 trading days, PNQI is up 0.03% a day on average. There have been 15 days where Invesco NASDAQ Internet ETF closed green and 15 days where PNQI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 40.29 | 40.07 | ↓$0.22 (-0.55%) | 39.83 | 40.29 | 64.20K |
2024-03-26 | 40.27 | 40.06 | ↓$0.21 (-0.52%) | 40.02 | 40.36 | 46.35K |
2024-03-25 | 40.05 | 40.13 | ↑$0.08 (0.20%) | 39.98 | 40.24 | 35.15K |
2024-03-22 | 40.14 | 40.12 | ↓$0.02 (-0.05%) | 40.05 | 40.25 | 58.24K |
2024-03-21 | 40.50 | 40.21 | ↓$0.29 (-0.72%) | 40.21 | 40.53 | 75.64K |
2024-03-20 | 39.56 | 40.26 | ↑$0.70 (1.77%) | 39.55 | 40.28 | 93.34K |
2024-03-19 | 39.23 | 39.52 | ↑$0.29 (0.74%) | 39.01 | 39.54 | 66.47K |
2024-03-18 | 39.32 | 39.40 | ↑$0.08 (0.20%) | 39.28 | 39.59 | 83K |
2024-03-15 | 39.37 | 38.94 | ↓$0.43 (-1.09%) | 38.92 | 39.38 | 86.14K |
2024-03-14 | 40.02 | 39.86 | ↓$0.16 (-0.40%) | 39.65 | 40.06 | 43.42K |
2024-03-13 | 39.74 | 39.90 | ↑$0.16 (0.40%) | 39.70 | 40.15 | 56.99K |
2024-03-12 | 39.46 | 39.77 | ↑$0.31 (0.79%) | 39.28 | 39.85 | 131.70K |
2024-03-11 | 39.26 | 39.24 | ↓$0.02 (-0.05%) | 39.06 | 39.44 | 130.51K |
2024-03-08 | 39.53 | 39.36 | ↓$0.17 (-0.43%) | 39.21 | 40.05 | 212.17K |
2024-03-07 | 39.17 | 39.43 | ↑$0.26 (0.66%) | 38.93 | 39.53 | 150.62K |
2024-03-06 | 39.11 | 38.90 | ↓$0.21 (-0.54%) | 38.77 | 39.26 | 301.30K |
2024-03-05 | 39.18 | 38.72 | ↓$0.46 (-1.17%) | 38.52 | 39.19 | 140.98K |
2024-03-04 | 39.71 | 39.53 | ↓$0.18 (-0.45%) | 39.51 | 39.77 | 67.39K |
2024-03-01 | 39.27 | 39.77 | ↑$0.50 (1.27%) | 39.27 | 39.79 | 96.29K |
2024-02-29 | 38.98 | 39.19 | ↑$0.21 (0.54%) | 38.89 | 39.30 | 34.80K |
2024-02-28 | 38.73 | 38.74 | ↑$0.01 (0.03%) | 38.67 | 38.92 | 42.75K |
2024-02-27 | 38.87 | 38.92 | ↑$0.05 (0.13%) | 38.64 | 38.92 | 500.89K |
2024-02-26 | 38.71 | 38.72 | ↑$0.01 (0.03%) | 38.66 | 38.89 | 36.84K |
2024-02-23 | 38.86 | 38.72 | ↓$0.14 (-0.36%) | 38.48 | 38.93 | 184.42K |
2024-02-22 | 38.96 | 38.89 | ↓$0.07 (-0.18%) | 38.72 | 39.03 | 780.77K |
2024-02-21 | 38.02 | 38.12 | ↑$0.10 (0.26%) | 37.76 | 38.21 | 1.87M |
2024-02-20 | 38.44 | 38.30 | ↓$0.14 (-0.36%) | 37.98 | 38.61 | 308.35K |
2024-02-16 | 39.32 | 38.75 | ↓$0.57 (-1.45%) | 38.72 | 39.32 | 78.85K |
2024-02-15 | 39.18 | 39.55 | ↑$0.37 (0.94%) | 39.13 | 39.55 | 488.49K |
2024-02-14 | 38.69 | 39.20 | ↑$0.51 (1.32%) | 38.63 | 39.22 | 77.77K |
Create an account or log in to view more rows.
$PNQI gets me every time lol
$PNQI push baby push!
$PNQI just waiting ….
$PNQI not worrying
$PNQI bears haha
$PNQI This is how I feel everyday holding this gem.
$PNQI nice
$PNQI Up! Up! Up! Up! Up! Up! Up!
$PNQI who else excited??
$PNQI Short again!! 😀 😀