Invesco Bloomberg Financial Data Providers ETF (FDIQ)
NASDAQ: FDIQ · Real-Time Price · USD
70.07
+0.73 (1.05%)
At close: Oct 9, 2026, 4:00 PM EDT
70.15
+0.08 (0.11%)
After-hours: Oct 9, 2026, 7:30 PM EDT
FDIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 69.69 | 70.07 | 69.69 | 70.07 | 70.07 | 1.05% | 4,457 |
| Oct 8, 2026 | 68.22 | 69.34 | 68.22 | 69.34 | 69.34 | 1.60% | 1,264 |
| Oct 7, 2026 | 67.84 | 68.25 | 67.79 | 68.25 | 68.25 | -0.34% | 1,262 |
| Oct 6, 2026 | 68.77 | 68.77 | 68.49 | 68.49 | 68.49 | 0.30% | 566 |
| Oct 5, 2026 | 67.27 | 68.28 | 67.27 | 68.28 | 68.28 | 1.50% | 698 |
| Oct 2, 2026 | 67.26 | 67.27 | 67.26 | 67.27 | 67.27 | -1.01% | 275 |
| Oct 1, 2026 | 67.85 | 68.05 | 67.85 | 67.96 | 67.96 | 0.51% | 900 |
| Sep 30, 2026 | 67.99 | 67.99 | 67.57 | 67.61 | 67.61 | -0.06% | 1,387 |
| Sep 29, 2026 | 67.60 | 67.65 | 67.38 | 67.65 | 67.65 | -1.62% | 5,205 |
| Sep 28, 2026 | 69.27 | 69.27 | 68.77 | 68.77 | 68.77 | -1.27% | 1,450 |
| Sep 25, 2026 | 69.91 | 69.91 | 69.66 | 69.66 | 69.66 | -0.26% | 540 |
| Sep 24, 2026 | 70.22 | 70.22 | 69.84 | 69.84 | 69.84 | -0.89% | 424 |
| Sep 23, 2026 | 70.65 | 70.65 | 70.46 | 70.46 | 70.46 | -0.24% | 405 |
| Sep 22, 2026 | 71.23 | 71.23 | 70.63 | 70.63 | 70.63 | -0.58% | 549 |
| Sep 21, 2026 | 71.41 | 71.46 | 70.88 | 71.04 | 71.04 | 0.39% | 2,898 |
| Sep 18, 2026 | 70.48 | 71.13 | 70.47 | 71.13 | 70.77 | 0.70% | 1,227 |
| Sep 17, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.28 | 0.19% | 157 |
| Sep 16, 2026 | 70.82 | 70.82 | 70.51 | 70.51 | 70.14 | -1.04% | 434 |
| Sep 15, 2026 | 72.36 | 72.36 | 71.24 | 71.24 | 70.88 | -2.37% | 502 |
| Sep 14, 2026 | 73.03 | 73.03 | 72.74 | 72.97 | 72.60 | 1.66% | 608 |
| Sep 11, 2026 | 71.84 | 71.84 | 71.67 | 71.78 | 71.41 | 0.53% | 1,894 |
| Sep 10, 2026 | 71.85 | 71.85 | 71.40 | 71.40 | 71.03 | -0.81% | 544 |
| Sep 9, 2026 | 71.93 | 71.99 | 71.87 | 71.99 | 71.62 | -0.99% | 937 |
| Sep 8, 2026 | 73.12 | 73.12 | 72.70 | 72.70 | 72.33 | -2.01% | 632 |
| Sep 4, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 73.81 | -2.17% | 166 |
| Sep 3, 2026 | 75.01 | 75.84 | 75.01 | 75.84 | 75.45 | 2.57% | 948 |
| Sep 2, 2026 | 74.43 | 74.55 | 73.86 | 73.94 | 73.56 | -1.28% | 4,662 |
| Sep 1, 2026 | 75.63 | 75.63 | 74.88 | 74.90 | 74.51 | -1.67% | 1,490 |
| Aug 31, 2026 | 76.03 | 76.17 | 76.03 | 76.17 | 75.78 | -0.28% | 821 |
| Aug 28, 2026 | 76.52 | 76.69 | 76.29 | 76.39 | 75.99 | -0.02% | 5,792 |
| Aug 27, 2026 | 75.85 | 76.40 | 75.85 | 76.40 | 76.01 | 0.89% | 374 |
| Aug 26, 2026 | 75.96 | 75.96 | 75.56 | 75.73 | 75.34 | -0.38% | 3,097 |
| Aug 25, 2026 | 75.93 | 76.15 | 75.92 | 76.02 | 75.63 | 0.08% | 1,528 |
| Aug 24, 2026 | 75.69 | 76.01 | 75.69 | 75.96 | 75.57 | 0.79% | 3,416 |
| Aug 21, 2026 | 75.01 | 75.54 | 75.00 | 75.36 | 74.98 | 1.20% | 1,254 |
| Aug 20, 2026 | 74.50 | 74.66 | 74.44 | 74.47 | 74.09 | 0.95% | 2,596 |
| Aug 19, 2026 | 73.49 | 74.41 | 73.49 | 73.77 | 73.39 | 1.97% | 2,194 |
| Aug 18, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 71.97 | 0.58% | 794 |
| Aug 17, 2026 | 72.55 | 72.80 | 71.92 | 71.92 | 71.55 | -1.06% | 1,966 |
| Aug 14, 2026 | 72.85 | 72.85 | 72.69 | 72.69 | 72.32 | -0.63% | 504 |
| Aug 13, 2026 | 72.17 | 73.15 | 72.09 | 73.15 | 72.78 | 1.90% | 3,160 |
| Aug 12, 2026 | 71.83 | 71.83 | 71.79 | 71.79 | 71.42 | -0.01% | 2,151 |
| Aug 11, 2026 | 72.01 | 72.01 | 71.64 | 71.79 | 71.42 | -0.40% | 71,822 |
| Aug 10, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 71.71 | -0.28% | 397 |
| Aug 7, 2026 | 72.52 | 72.52 | 72.17 | 72.28 | 71.91 | 0.98% | 1,386 |
| Aug 6, 2026 | 71.46 | 71.57 | 71.46 | 71.57 | 71.21 | -0.42% | 1,309 |
| Aug 5, 2026 | 72.20 | 72.20 | 71.77 | 71.87 | 71.50 | 0.05% | 4,010 |
| Aug 4, 2026 | 71.33 | 71.85 | 71.25 | 71.84 | 71.47 | 0.57% | 3,036 |
| Aug 3, 2026 | 72.04 | 72.04 | 71.37 | 71.43 | 71.06 | -0.02% | 3,264 |
| Jul 31, 2026 | 71.30 | 71.48 | 71.06 | 71.44 | 71.08 | -0.93% | 2,003 |