Invesco Bloomberg Financial Data Providers ETF (FDIQ)
NASDAQ: FDIQ · Real-Time Price · USD
70.33
+0.03 (0.04%)
At close: May 22, 2026, 4:00 PM EDT
70.36
+0.03 (0.05%)
After-hours: May 22, 2026, 4:15 PM EDT
FDIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 70.18 | 70.36 | 70.18 | 70.33 | 70.33 | 0.04% | 517 |
| May 21, 2026 | 69.80 | 70.30 | 69.80 | 70.30 | 70.30 | 0.07% | 737 |
| May 20, 2026 | 69.60 | 70.25 | 69.60 | 70.24 | 70.24 | 0.35% | 1,615 |
| May 19, 2026 | 70.00 | 70.75 | 70.00 | 70.00 | 70.00 | 0.01% | 1,502 |
| May 18, 2026 | 69.66 | 70.00 | 69.66 | 70.00 | 70.00 | 1.69% | 1,694 |
| May 15, 2026 | 68.38 | 68.83 | 68.38 | 68.83 | 68.83 | -0.47% | 462 |
| May 14, 2026 | 69.19 | 69.67 | 69.16 | 69.16 | 69.16 | -0.14% | 869 |
| May 13, 2026 | 68.37 | 69.26 | 68.33 | 69.26 | 69.26 | -1.07% | 890 |
| May 12, 2026 | 70.34 | 70.34 | 69.73 | 70.00 | 70.00 | -0.21% | 504 |
| May 11, 2026 | 70.26 | 70.26 | 69.67 | 70.15 | 70.15 | -0.60% | 2,657 |
| May 8, 2026 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | -0.51% | 173 |
| May 7, 2026 | 71.17 | 71.20 | 70.94 | 70.94 | 70.94 | -0.13% | 1,944 |
| May 6, 2026 | 70.92 | 71.03 | 70.92 | 71.03 | 71.03 | -0.25% | 310 |
| May 5, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -0.21% | 216 |
| May 4, 2026 | 71.39 | 71.39 | 71.27 | 71.36 | 71.36 | 0.10% | 1,776 |
| May 1, 2026 | 71.71 | 71.82 | 71.28 | 71.28 | 71.28 | 0.02% | 2,658 |
| Apr 30, 2026 | 71.61 | 71.61 | 70.75 | 71.27 | 71.27 | -0.01% | 28,929 |
| Apr 29, 2026 | 70.47 | 71.27 | 70.47 | 71.27 | 71.27 | 0.18% | 1,742 |
| Apr 28, 2026 | 71.03 | 71.35 | 71.03 | 71.15 | 71.15 | 0.16% | 6,737 |
| Apr 27, 2026 | 71.41 | 71.50 | 71.04 | 71.04 | 71.04 | -0.24% | 2,365 |
| Apr 24, 2026 | 70.77 | 71.21 | 70.77 | 71.21 | 71.21 | 0.29% | 712 |
| Apr 23, 2026 | 70.55 | 71.00 | 70.40 | 71.00 | 71.00 | -1.32% | 826 |
| Apr 22, 2026 | 72.96 | 73.00 | 71.74 | 71.95 | 71.95 | -0.18% | 2,148 |
| Apr 21, 2026 | 72.66 | 73.37 | 72.08 | 72.08 | 72.08 | -0.67% | 8,592 |
| Apr 20, 2026 | 72.22 | 72.56 | 72.22 | 72.56 | 72.56 | 0.10% | 2,692 |
| Apr 17, 2026 | 72.57 | 73.00 | 72.48 | 72.50 | 72.49 | 0.48% | 32,128 |
| Apr 16, 2026 | 71.96 | 72.15 | 71.96 | 72.15 | 72.15 | 0.63% | 1,213 |
| Apr 15, 2026 | 71.34 | 71.70 | 71.20 | 71.70 | 71.70 | 1.79% | 3,838 |
| Apr 14, 2026 | 70.57 | 70.57 | 70.44 | 70.44 | 70.44 | 0.27% | 477 |
| Apr 13, 2026 | 68.11 | 70.25 | 68.11 | 70.25 | 70.25 | 2.56% | 3,381 |
| Apr 10, 2026 | 69.32 | 69.32 | 68.15 | 68.50 | 68.50 | -1.17% | 5,863 |
| Apr 9, 2026 | 69.16 | 69.33 | 69.16 | 69.31 | 69.31 | -1.54% | 629 |
| Apr 8, 2026 | 70.72 | 70.75 | 70.13 | 70.39 | 70.39 | 1.31% | 4,537 |
| Apr 7, 2026 | 69.55 | 69.68 | 69.24 | 69.48 | 69.48 | -0.63% | 2,571 |
| Apr 6, 2026 | 69.80 | 69.92 | 69.80 | 69.92 | 69.92 | 0.78% | 1,783 |
| Apr 2, 2026 | 67.89 | 69.38 | 67.89 | 69.38 | 69.38 | 1.37% | 1,457 |
| Apr 1, 2026 | 68.60 | 68.74 | 68.21 | 68.44 | 68.44 | -0.04% | 13,842 |
| Mar 31, 2026 | 68.45 | 68.62 | 68.32 | 68.47 | 68.47 | 1.80% | 5,327 |
| Mar 30, 2026 | 66.30 | 67.37 | 66.30 | 67.26 | 67.26 | 1.80% | 2,646 |
| Mar 27, 2026 | 67.13 | 67.13 | 66.07 | 66.07 | 66.07 | -1.89% | 3,778 |
| Mar 26, 2026 | 66.88 | 67.72 | 66.88 | 67.34 | 67.34 | -0.27% | 1,684 |
| Mar 25, 2026 | 68.23 | 68.23 | 67.37 | 67.52 | 67.52 | -0.46% | 3,440 |
| Mar 24, 2026 | 69.09 | 69.09 | 67.60 | 67.83 | 67.83 | -2.44% | 3,723 |
| Mar 23, 2026 | 70.03 | 70.47 | 69.45 | 69.53 | 69.53 | 0.22% | 9,748 |
| Mar 20, 2026 | 70.29 | 70.29 | 69.82 | 69.83 | 69.38 | -1.27% | 1,981 |
| Mar 19, 2026 | 70.15 | 70.73 | 70.15 | 70.73 | 70.27 | 0.11% | 7,253 |
| Mar 18, 2026 | 71.31 | 71.37 | 70.63 | 70.65 | 70.19 | -1.70% | 6,078 |
| Mar 17, 2026 | 71.05 | 72.08 | 71.05 | 71.87 | 71.40 | 1.01% | 1,739 |
| Mar 16, 2026 | 70.71 | 71.15 | 70.71 | 71.15 | 70.69 | 1.30% | 3,895 |
| Mar 13, 2026 | 70.48 | 70.48 | 70.19 | 70.24 | 69.78 | 0.33% | 7,337 |