Invesco Bloomberg Financial Data Providers ETF (FDIQ)
NASDAQ: FDIQ · Real-Time Price · USD
71.44
-0.67 (-0.92%)
At close: Jul 31, 2026, 4:00 PM EDT
71.48
+0.04 (0.05%)
After-hours: Jul 31, 2026, 7:34 PM EDT
FDIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 71.30 | 71.48 | 71.06 | 71.44 | 71.44 | -0.93% | 2,003 |
| Jul 30, 2026 | 72.49 | 72.49 | 71.39 | 72.11 | 72.11 | -2.53% | 4,514 |
| Jul 29, 2026 | 73.98 | 74.35 | 73.98 | 73.99 | 73.98 | 0.53% | 3,272 |
| Jul 28, 2026 | 73.51 | 73.59 | 73.51 | 73.59 | 73.59 | 2.42% | 2,401 |
| Jul 27, 2026 | 71.05 | 72.07 | 71.05 | 71.86 | 71.86 | 2.91% | 11,428 |
| Jul 24, 2026 | 69.27 | 69.83 | 69.27 | 69.83 | 69.83 | 1.55% | 1,853 |
| Jul 23, 2026 | 69.53 | 69.53 | 68.77 | 68.77 | 68.77 | -1.84% | 2,984 |
| Jul 22, 2026 | 70.29 | 70.29 | 70.06 | 70.06 | 70.06 | -0.34% | 638 |
| Jul 21, 2026 | 70.30 | 70.30 | 70.29 | 70.30 | 70.30 | -0.56% | 1,862 |
| Jul 20, 2026 | 70.50 | 70.69 | 70.50 | 70.69 | 70.69 | 0.52% | 449 |
| Jul 17, 2026 | 71.09 | 71.09 | 70.29 | 70.33 | 70.33 | -1.06% | 590 |
| Jul 16, 2026 | 71.07 | 71.10 | 70.93 | 71.08 | 71.08 | 1.28% | 3,332 |
| Jul 15, 2026 | 69.97 | 70.20 | 69.97 | 70.18 | 70.18 | 1.73% | 4,098 |
| Jul 14, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.81% | 116 |
| Jul 13, 2026 | 68.73 | 69.55 | 68.73 | 69.55 | 69.55 | 1.75% | 3,213 |
| Jul 10, 2026 | 68.40 | 68.40 | 68.09 | 68.36 | 68.36 | 0.23% | 1,529 |
| Jul 9, 2026 | 67.99 | 68.20 | 67.99 | 68.20 | 68.20 | -0.05% | 695 |
| Jul 8, 2026 | 68.25 | 68.44 | 68.24 | 68.24 | 68.24 | -1.37% | 874 |
| Jul 7, 2026 | 69.23 | 69.45 | 69.18 | 69.18 | 69.18 | 1.01% | 6,038 |
| Jul 6, 2026 | 68.05 | 68.49 | 67.57 | 68.49 | 68.49 | 1.09% | 376 |
| Jul 2, 2026 | 67.11 | 67.75 | 67.06 | 67.75 | 67.75 | 2.97% | 2,289 |
| Jul 1, 2026 | 64.25 | 65.79 | 64.25 | 65.79 | 65.79 | 2.91% | 506 |
| Jun 30, 2026 | 63.64 | 63.94 | 63.63 | 63.94 | 63.94 | 0.71% | 1,297 |
| Jun 29, 2026 | 63.94 | 63.94 | 63.43 | 63.49 | 63.49 | -0.25% | 841 |
| Jun 26, 2026 | 62.95 | 63.79 | 62.95 | 63.65 | 63.65 | 1.30% | 1,170 |
| Jun 25, 2026 | 62.30 | 64.46 | 62.30 | 62.83 | 62.83 | -2.25% | 2,452 |
| Jun 24, 2026 | 64.80 | 64.80 | 64.28 | 64.28 | 64.28 | -0.59% | 2,272 |
| Jun 23, 2026 | 64.74 | 64.99 | 64.58 | 64.66 | 64.66 | -0.09% | 2,885 |
| Jun 22, 2026 | 64.61 | 64.72 | 64.61 | 64.72 | 64.72 | -0.59% | 1,842 |
| Jun 18, 2026 | 65.76 | 65.76 | 65.33 | 65.33 | 65.10 | -1.58% | 486 |
| Jun 17, 2026 | 68.33 | 68.33 | 66.38 | 66.38 | 66.15 | -3.13% | 944 |
| Jun 16, 2026 | 68.24 | 68.52 | 68.24 | 68.52 | 68.28 | 0.35% | 484 |
| Jun 15, 2026 | 68.25 | 68.79 | 68.25 | 68.28 | 68.05 | 0.59% | 3,455 |
| Jun 12, 2026 | 67.36 | 67.88 | 67.36 | 67.88 | 67.65 | 1.37% | 840 |
| Jun 11, 2026 | 66.25 | 67.26 | 66.25 | 66.96 | 66.73 | -1.05% | 1,603 |
| Jun 10, 2026 | 67.72 | 67.72 | 67.62 | 67.67 | 67.44 | -0.12% | 792 |
| Jun 9, 2026 | 67.92 | 67.92 | 67.62 | 67.75 | 67.52 | 0.70% | 867 |
| Jun 8, 2026 | 67.41 | 67.59 | 67.28 | 67.28 | 67.05 | -0.73% | 2,564 |
| Jun 5, 2026 | 67.56 | 67.77 | 67.56 | 67.77 | 67.54 | -0.74% | 403 |
| Jun 4, 2026 | 68.64 | 68.87 | 68.28 | 68.28 | 68.04 | 1.29% | 670 |
| Jun 3, 2026 | 68.17 | 68.17 | 67.37 | 67.41 | 67.18 | -0.97% | 6,177 |
| Jun 2, 2026 | 69.56 | 69.56 | 67.82 | 68.07 | 67.83 | -2.91% | 22,655 |
| Jun 1, 2026 | 76.55 | 76.55 | 69.67 | 70.11 | 69.87 | 0.74% | 20,349 |
| May 29, 2026 | 70.06 | 70.13 | 69.59 | 69.59 | 69.35 | 0.55% | 16,903 |
| May 28, 2026 | 69.11 | 69.43 | 69.02 | 69.21 | 68.97 | 0.15% | 3,617 |
| May 27, 2026 | 69.07 | 69.39 | 69.07 | 69.10 | 68.87 | -0.77% | 508 |
| May 26, 2026 | 69.66 | 69.66 | 69.50 | 69.64 | 69.40 | -0.98% | 2,770 |
| May 22, 2026 | 70.18 | 70.36 | 70.18 | 70.33 | 70.09 | 0.04% | 517 |
| May 21, 2026 | 69.80 | 70.30 | 69.80 | 70.30 | 70.06 | 0.07% | 737 |
| May 20, 2026 | 69.60 | 70.25 | 69.60 | 70.24 | 70.00 | 0.35% | 1,615 |