The India Internet ETF (INQQ)
NYSEARCA: INQQ · Real-Time Price · USD
15.80
-0.07 (-0.44%)
At close: May 28, 2025, 4:00 PM
15.80
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
INQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 15.80 | 15.82 | 15.69 | 15.76 | - | -0.66% | 2,984 |
| May 27, 2025 | 15.89 | 15.90 | 15.77 | 15.87 | 15.87 | -0.56% | 8,234 |
| May 23, 2025 | 15.86 | 16.00 | 15.80 | 15.96 | 15.96 | 1.92% | 12,763 |
| May 22, 2025 | 15.71 | 15.71 | 15.57 | 15.66 | 15.66 | -0.50% | 4,661 |
| May 21, 2025 | 15.76 | 15.87 | 15.73 | 15.73 | 15.73 | 0.59% | 8,201 |
| May 20, 2025 | 15.81 | 15.81 | 15.64 | 15.64 | 15.64 | -1.85% | 22,131 |
| May 19, 2025 | 15.92 | 15.98 | 15.85 | 15.94 | 15.94 | -0.26% | 9,510 |
| May 16, 2025 | 15.87 | 15.98 | 15.87 | 15.98 | 15.98 | 0.24% | 5,921 |
| May 15, 2025 | 15.88 | 15.95 | 15.87 | 15.94 | 15.94 | 1.61% | 23,774 |
| May 14, 2025 | 15.69 | 15.78 | 15.66 | 15.69 | 15.69 | -0.06% | 17,106 |
| May 13, 2025 | 15.60 | 15.79 | 15.60 | 15.69 | 15.69 | 0.93% | 15,053 |
| May 12, 2025 | 15.48 | 15.69 | 15.46 | 15.55 | 15.55 | 4.78% | 38,346 |
| May 9, 2025 | 14.91 | 14.99 | 14.73 | 14.84 | 14.84 | 1.77% | 24,552 |
| May 8, 2025 | 15.30 | 15.30 | 14.49 | 14.58 | 14.58 | -4.76% | 104,641 |
| May 7, 2025 | 15.44 | 15.49 | 15.31 | 15.31 | 15.31 | -0.81% | 15,037 |
| May 6, 2025 | 15.62 | 15.62 | 15.38 | 15.44 | 15.44 | -2.25% | 25,652 |
| May 5, 2025 | 15.74 | 15.86 | 15.74 | 15.79 | 15.79 | 1.81% | 29,722 |
| May 2, 2025 | 15.47 | 15.56 | 15.42 | 15.51 | 15.51 | 1.31% | 35,167 |
| May 1, 2025 | 15.31 | 15.38 | 15.26 | 15.31 | 15.31 | 0.39% | 39,421 |
| Apr 30, 2025 | 15.20 | 15.30 | 15.16 | 15.25 | 15.25 | -0.59% | 36,519 |
| Apr 29, 2025 | 15.24 | 15.39 | 15.24 | 15.34 | 15.34 | 0.62% | 26,119 |
| Apr 28, 2025 | 15.38 | 15.38 | 15.12 | 15.25 | 15.25 | 0.77% | 29,720 |
| Apr 25, 2025 | 15.10 | 15.19 | 15.01 | 15.13 | 15.13 | -2.31% | 45,413 |
| Apr 24, 2025 | 15.25 | 15.51 | 15.25 | 15.49 | 15.49 | 1.56% | 15,158 |
| Apr 23, 2025 | 15.33 | 15.45 | 15.22 | 15.25 | 15.25 | -0.33% | 18,994 |
| Apr 22, 2025 | 15.29 | 15.48 | 15.29 | 15.30 | 15.30 | 1.19% | 39,591 |
| Apr 21, 2025 | 15.11 | 15.24 | 15.05 | 15.12 | 15.12 | - | 21,454 |
| Apr 17, 2025 | 14.83 | 15.12 | 14.81 | 15.12 | 15.12 | 3.56% | 46,551 |
| Apr 16, 2025 | 14.63 | 14.80 | 14.57 | 14.60 | 14.60 | 0.33% | 15,793 |
| Apr 15, 2025 | 14.52 | 14.82 | 14.52 | 14.55 | 14.55 | 0.66% | 18,712 |
| Apr 14, 2025 | 14.46 | 14.56 | 14.40 | 14.46 | 14.46 | 1.30% | 71,319 |
| Apr 11, 2025 | 14.19 | 14.31 | 14.12 | 14.27 | 14.27 | 0.63% | 42,722 |
| Apr 10, 2025 | 14.35 | 14.35 | 14.03 | 14.18 | 14.18 | -2.68% | 27,492 |
| Apr 9, 2025 | 13.50 | 14.65 | 13.50 | 14.57 | 14.57 | 6.27% | 66,027 |
| Apr 8, 2025 | 14.10 | 14.17 | 13.60 | 13.71 | 13.71 | -0.29% | 20,645 |
| Apr 7, 2025 | 13.37 | 13.86 | 13.37 | 13.75 | 13.75 | 1.03% | 29,605 |
| Apr 4, 2025 | 13.95 | 13.95 | 13.60 | 13.61 | 13.61 | -6.07% | 100,843 |
| Apr 3, 2025 | 14.48 | 14.58 | 14.40 | 14.49 | 14.49 | -0.21% | 51,552 |
| Apr 2, 2025 | 14.35 | 14.58 | 14.35 | 14.52 | 14.52 | 1.33% | 11,128 |
| Apr 1, 2025 | 14.28 | 14.35 | 14.20 | 14.33 | 14.33 | -0.14% | 17,469 |
| Mar 31, 2025 | 14.29 | 14.37 | 14.20 | 14.35 | 14.35 | -0.13% | 14,823 |
| Mar 28, 2025 | 14.49 | 14.50 | 14.33 | 14.37 | 14.37 | -1.79% | 15,039 |
| Mar 27, 2025 | 14.56 | 14.66 | 14.52 | 14.63 | 14.63 | 1.94% | 53,174 |
| Mar 26, 2025 | 14.44 | 14.44 | 14.34 | 14.35 | 14.35 | -2.02% | 11,851 |
| Mar 25, 2025 | 14.61 | 14.69 | 14.57 | 14.65 | 14.65 | -1.23% | 13,057 |
| Mar 24, 2025 | 14.77 | 14.85 | 14.72 | 14.83 | 14.83 | 1.78% | 44,552 |
| Mar 21, 2025 | 14.48 | 14.57 | 14.48 | 14.57 | 14.57 | 1.96% | 26,762 |
| Mar 20, 2025 | 14.18 | 14.31 | 14.18 | 14.29 | 14.29 | -0.21% | 29,993 |
| Mar 19, 2025 | 14.18 | 14.34 | 14.18 | 14.32 | 14.32 | 2.58% | 154,521 |
| Mar 18, 2025 | 13.90 | 13.97 | 13.88 | 13.96 | 13.96 | 2.09% | 22,891 |