The India Internet ETF (INQQ)
NYSEARCA: INQQ · Real-Time Price · USD
14.72
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
INQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.68 | 14.85 | 14.65 | 14.72 | 14.72 | -0.01% | 25,612 |
| Dec 30, 2025 | 14.71 | 14.82 | 14.65 | 14.72 | 14.72 | -2.06% | 22,834 |
| Dec 29, 2025 | 15.06 | 15.18 | 14.96 | 15.03 | 14.70 | -0.19% | 17,182 |
| Dec 26, 2025 | 15.16 | 15.19 | 15.03 | 15.06 | 14.73 | -1.39% | 18,361 |
| Dec 24, 2025 | 15.21 | 15.32 | 15.15 | 15.27 | 14.94 | 0.11% | 49,075 |
| Dec 23, 2025 | 15.24 | 15.35 | 15.19 | 15.25 | 14.92 | -0.24% | 9,412 |
| Dec 22, 2025 | 15.18 | 15.29 | 15.18 | 15.29 | 14.96 | 0.13% | 18,592 |
| Dec 19, 2025 | 15.20 | 15.33 | 15.13 | 15.27 | 14.94 | 2.00% | 81,010 |
| Dec 18, 2025 | 14.96 | 15.08 | 14.96 | 14.97 | 14.64 | 0.91% | 18,764 |
| Dec 17, 2025 | 14.85 | 14.98 | 14.83 | 14.84 | 14.51 | -0.10% | 19,574 |
| Dec 16, 2025 | 14.87 | 14.91 | 14.83 | 14.85 | 14.53 | -1.56% | 28,834 |
| Dec 15, 2025 | 15.12 | 15.14 | 15.07 | 15.09 | 14.76 | -0.46% | 35,011 |
| Dec 12, 2025 | 15.18 | 15.21 | 15.11 | 15.15 | 14.82 | -0.53% | 26,628 |
| Dec 11, 2025 | 15.13 | 15.33 | 15.13 | 15.24 | 14.90 | 1.36% | 10,909 |
| Dec 10, 2025 | 14.99 | 15.05 | 14.80 | 15.03 | 14.70 | -0.43% | 105,147 |
| Dec 9, 2025 | 15.09 | 15.15 | 14.98 | 15.10 | 14.77 | 0.84% | 46,770 |
| Dec 8, 2025 | 15.07 | 15.08 | 14.91 | 14.97 | 14.64 | -2.09% | 60,758 |
| Dec 5, 2025 | 15.34 | 15.37 | 15.29 | 15.29 | 14.96 | -0.30% | 44,829 |
| Dec 4, 2025 | 15.38 | 15.38 | 15.32 | 15.34 | 15.00 | -0.03% | 44,120 |
| Dec 3, 2025 | 15.33 | 15.35 | 15.26 | 15.34 | 15.00 | -0.92% | 63,014 |
| Dec 2, 2025 | 15.52 | 15.54 | 15.46 | 15.48 | 15.14 | -0.44% | 10,649 |
| Dec 1, 2025 | 15.60 | 15.63 | 15.55 | 15.55 | 15.21 | -0.32% | 8,573 |
| Nov 28, 2025 | 15.55 | 15.64 | 15.46 | 15.60 | 15.26 | -0.19% | 10,840 |
| Nov 26, 2025 | 15.63 | 15.66 | 15.61 | 15.63 | 15.29 | 0.71% | 11,693 |
| Nov 25, 2025 | 15.44 | 15.53 | 15.44 | 15.52 | 15.18 | - | 11,515 |
| Nov 24, 2025 | 15.52 | 15.55 | 15.49 | 15.52 | 15.18 | -0.13% | 60,786 |
| Nov 21, 2025 | 15.44 | 15.54 | 15.38 | 15.54 | 15.20 | -1.23% | 28,191 |
| Nov 20, 2025 | 15.81 | 15.82 | 15.71 | 15.73 | 15.39 | -0.11% | 7,778 |
| Nov 19, 2025 | 15.76 | 15.77 | 15.75 | 15.75 | 15.41 | 0.13% | 8,452 |
| Nov 18, 2025 | 15.67 | 15.74 | 15.66 | 15.73 | 15.39 | -0.81% | 4,330 |
| Nov 17, 2025 | 15.91 | 15.97 | 15.81 | 15.86 | 15.51 | 0.49% | 19,341 |
| Nov 14, 2025 | 15.70 | 15.84 | 15.68 | 15.78 | 15.44 | 1.02% | 8,688 |
| Nov 13, 2025 | 15.71 | 15.71 | 15.58 | 15.62 | 15.28 | -1.34% | 26,508 |
| Nov 12, 2025 | 15.82 | 15.84 | 15.80 | 15.83 | 15.49 | 0.08% | 27,446 |
| Nov 11, 2025 | 15.73 | 15.86 | 15.73 | 15.82 | 15.47 | 0.57% | 22,372 |
| Nov 10, 2025 | 15.71 | 15.74 | 15.68 | 15.73 | 15.39 | 0.45% | 47,643 |
| Nov 7, 2025 | 15.65 | 15.66 | 15.62 | 15.66 | 15.32 | 0.71% | 8,101 |
| Nov 6, 2025 | 15.68 | 15.68 | 15.53 | 15.55 | 15.21 | -1.71% | 31,597 |
| Nov 5, 2025 | 15.75 | 15.85 | 15.73 | 15.82 | 15.47 | 0.25% | 26,512 |
| Nov 4, 2025 | 15.62 | 15.80 | 15.60 | 15.78 | 15.44 | -0.45% | 7,153 |
| Nov 3, 2025 | 15.90 | 15.90 | 15.82 | 15.85 | 15.51 | -0.05% | 39,143 |
| Oct 31, 2025 | 16.01 | 16.01 | 15.85 | 15.86 | 15.51 | -1.57% | 20,755 |
| Oct 30, 2025 | 16.06 | 16.15 | 16.03 | 16.11 | 15.76 | 0.24% | 9,405 |
| Oct 29, 2025 | 16.16 | 16.25 | 16.06 | 16.08 | 15.72 | -1.32% | 82,697 |
| Oct 28, 2025 | 16.31 | 16.34 | 16.22 | 16.29 | 15.93 | -0.37% | 20,515 |
| Oct 27, 2025 | 16.33 | 16.36 | 16.33 | 16.35 | 15.99 | 0.68% | 4,249 |
| Oct 24, 2025 | 16.24 | 16.26 | 16.19 | 16.24 | 15.89 | -0.15% | 20,533 |
| Oct 23, 2025 | 16.26 | 16.31 | 16.21 | 16.27 | 15.91 | -1.54% | 3,224 |
| Oct 22, 2025 | 16.47 | 16.55 | 16.43 | 16.52 | 16.16 | 1.77% | 17,653 |
| Oct 21, 2025 | 16.28 | 16.28 | 16.20 | 16.23 | 15.88 | -0.39% | 2,805 |