Invesco Bloomberg Financial Data Providers ETF (FDIQ)
NASDAQ: FDIQ · Real-Time Price · USD
73.00
-0.46 (-0.63%)
At close: Feb 27, 2026, 4:00 PM EST
72.50
-0.50 (-0.68%)
After-hours: Feb 27, 2026, 4:30 PM EST
FDIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 72.61 | 73.00 | 72.61 | 73.00 | 73.00 | -0.63% | 3,377 |
| Feb 26, 2026 | 70.55 | 73.46 | 70.55 | 73.46 | 73.46 | 3.90% | 5,621 |
| Feb 25, 2026 | 69.22 | 70.70 | 69.22 | 70.70 | 70.70 | 1.23% | 6,929 |
| Feb 24, 2026 | 66.87 | 69.84 | 66.87 | 69.84 | 69.84 | 2.60% | 6,812 |
| Feb 23, 2026 | 68.04 | 68.93 | 66.68 | 68.07 | 68.07 | -1.79% | 8,449 |
| Feb 20, 2026 | 68.25 | 69.45 | 68.25 | 69.31 | 69.31 | 1.21% | 3,033 |
| Feb 19, 2026 | 68.04 | 68.55 | 67.98 | 68.48 | 68.48 | -0.41% | 2,702 |
| Feb 18, 2026 | 69.59 | 69.59 | 68.77 | 68.77 | 68.77 | -0.40% | 2,369 |
| Feb 17, 2026 | 69.37 | 69.37 | 68.70 | 69.04 | 69.04 | 0.21% | 3,650 |
| Feb 13, 2026 | 67.80 | 69.11 | 67.69 | 68.90 | 68.90 | 0.85% | 5,304 |
| Feb 12, 2026 | 69.67 | 70.02 | 67.48 | 68.32 | 68.31 | -1.42% | 3,184 |
| Feb 11, 2026 | 71.03 | 71.03 | 69.23 | 69.30 | 69.30 | -0.99% | 6,544 |
| Feb 10, 2026 | 70.80 | 71.09 | 69.93 | 69.99 | 69.99 | -1.25% | 7,528 |
| Feb 9, 2026 | 70.87 | 71.35 | 70.82 | 70.88 | 70.87 | -0.33% | 2,419 |
| Feb 6, 2026 | 70.88 | 71.50 | 70.79 | 71.11 | 71.11 | 1.98% | 11,420 |
| Feb 5, 2026 | 69.88 | 70.15 | 69.05 | 69.74 | 69.74 | -0.08% | 5,068 |
| Feb 4, 2026 | 69.07 | 70.38 | 69.07 | 69.79 | 69.79 | 1.63% | 6,747 |
| Feb 3, 2026 | 67.14 | 68.87 | 67.14 | 68.68 | 68.68 | 2.11% | 19,448 |
| Feb 2, 2026 | 66.89 | 67.76 | 66.89 | 67.26 | 67.26 | 1.30% | 3,118 |
| Jan 30, 2026 | 65.95 | 66.48 | 65.95 | 66.39 | 66.39 | 0.05% | 2,247 |
| Jan 29, 2026 | 65.72 | 66.36 | 65.61 | 66.36 | 66.36 | 1.63% | 1,513 |
| Jan 28, 2026 | 65.36 | 65.37 | 65.08 | 65.30 | 65.30 | -0.25% | 1,124 |
| Jan 27, 2026 | 65.29 | 65.46 | 65.08 | 65.46 | 65.46 | 0.44% | 4,497 |
| Jan 26, 2026 | 65.01 | 65.26 | 64.79 | 65.18 | 65.18 | 0.52% | 4,978 |
| Jan 23, 2026 | 67.03 | 67.03 | 64.65 | 64.84 | 64.84 | -3.35% | 6,864 |
| Jan 22, 2026 | 67.98 | 67.98 | 67.08 | 67.08 | 67.08 | -0.14% | 3,999 |
| Jan 21, 2026 | 64.61 | 67.21 | 64.61 | 67.18 | 67.18 | 4.61% | 43,890 |
| Jan 20, 2026 | 63.80 | 64.70 | 63.80 | 64.22 | 64.22 | -1.04% | 5,814 |
| Jan 16, 2026 | 65.30 | 65.55 | 64.81 | 64.90 | 64.90 | -0.55% | 7,011 |
| Jan 15, 2026 | 65.00 | 65.42 | 65.00 | 65.26 | 65.26 | 1.97% | 3,451 |
| Jan 14, 2026 | 63.25 | 64.22 | 63.25 | 64.00 | 64.00 | 1.22% | 5,360 |
| Jan 13, 2026 | 63.69 | 63.69 | 63.23 | 63.23 | 63.23 | -0.71% | 1,877 |
| Jan 12, 2026 | 64.00 | 64.40 | 63.33 | 63.68 | 63.68 | -1.35% | 2,634 |
| Jan 9, 2026 | 65.14 | 65.14 | 64.55 | 64.55 | 64.55 | -0.89% | 1,412 |
| Jan 8, 2026 | 63.99 | 65.54 | 63.99 | 65.13 | 65.13 | 2.16% | 7,009 |
| Jan 7, 2026 | 64.02 | 64.02 | 63.34 | 63.75 | 63.75 | -0.61% | 5,452 |
| Jan 6, 2026 | 63.32 | 64.14 | 63.31 | 64.14 | 64.14 | 1.07% | 2,409 |
| Jan 5, 2026 | 63.48 | 63.64 | 63.41 | 63.46 | 63.46 | 2.04% | 2,671 |
| Jan 2, 2026 | 61.55 | 62.19 | 61.44 | 62.19 | 62.19 | 0.57% | 2,908 |
| Dec 31, 2025 | 62.34 | 62.34 | 61.83 | 61.84 | 61.84 | -1.07% | 2,217 |
| Dec 30, 2025 | 62.68 | 62.70 | 62.51 | 62.51 | 62.51 | -0.68% | 1,227 |
| Dec 29, 2025 | 63.39 | 63.39 | 62.73 | 62.94 | 62.94 | -0.80% | 3,024 |
| Dec 26, 2025 | 63.61 | 63.64 | 63.23 | 63.45 | 63.45 | -0.31% | 5,439 |
| Dec 24, 2025 | 63.79 | 63.79 | 63.64 | 63.64 | 63.64 | 0.04% | 869 |
| Dec 23, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.66% | 251 |
| Dec 22, 2025 | 64.31 | 64.31 | 64.01 | 64.04 | 64.04 | -0.34% | 2,859 |
| Dec 19, 2025 | 64.34 | 64.34 | 63.88 | 64.25 | 63.80 | -0.49% | 5,968 |
| Dec 18, 2025 | 64.77 | 64.94 | 64.34 | 64.57 | 64.12 | 0.35% | 6,770 |
| Dec 17, 2025 | 64.54 | 65.00 | 64.25 | 64.34 | 63.89 | 0.26% | 3,448 |
| Dec 16, 2025 | 64.14 | 64.17 | 63.92 | 64.17 | 63.72 | -0.39% | 1,865 |