The India Internet ETF (INQQ)
NYSEARCA: INQQ · Real-Time Price · USD
16.10
-0.15 (-0.92%)
Sep 12, 2025, 4:00 PM EDT - Market closed
INQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.12 | 16.15 | 16.10 | 16.10 | 16.10 | -0.92% | 9,130 |
| Sep 11, 2025 | 16.17 | 16.26 | 16.16 | 16.25 | 16.25 | - | 19,970 |
| Sep 10, 2025 | 16.19 | 16.26 | 16.19 | 16.25 | 16.25 | 0.17% | 24,704 |
| Sep 9, 2025 | 16.22 | 16.26 | 16.20 | 16.22 | 16.22 | -0.59% | 23,559 |
| Sep 8, 2025 | 16.28 | 16.35 | 16.21 | 16.32 | 16.32 | 0.83% | 17,076 |
| Sep 5, 2025 | 16.22 | 16.27 | 16.15 | 16.19 | 16.19 | 0.51% | 24,084 |
| Sep 4, 2025 | 16.07 | 16.11 | 15.96 | 16.10 | 16.10 | 0.10% | 32,793 |
| Sep 3, 2025 | 16.04 | 16.09 | 16.01 | 16.09 | 16.09 | 0.92% | 14,738 |
| Sep 2, 2025 | 15.89 | 15.98 | 15.89 | 15.94 | 15.94 | 0.44% | 8,478 |
| Aug 29, 2025 | 15.94 | 15.94 | 15.79 | 15.87 | 15.87 | -1.04% | 20,589 |
| Aug 28, 2025 | 16.05 | 16.05 | 16.02 | 16.04 | 16.04 | -0.46% | 41,278 |
| Aug 27, 2025 | 16.09 | 16.14 | 16.06 | 16.11 | 16.11 | 0.34% | 16,678 |
| Aug 26, 2025 | 16.06 | 16.10 | 16.05 | 16.06 | 16.06 | -1.38% | 15,239 |
| Aug 25, 2025 | 16.28 | 16.38 | 16.28 | 16.28 | 16.28 | -0.43% | 5,625 |
| Aug 22, 2025 | 16.28 | 16.43 | 16.25 | 16.35 | 16.35 | -0.21% | 15,580 |
| Aug 21, 2025 | 16.45 | 16.45 | 16.36 | 16.39 | 16.39 | -0.58% | 7,242 |
| Aug 20, 2025 | 16.46 | 16.49 | 16.33 | 16.48 | 16.48 | 0.12% | 20,447 |
| Aug 19, 2025 | 16.45 | 16.49 | 16.44 | 16.46 | 16.46 | 1.32% | 31,330 |
| Aug 18, 2025 | 16.19 | 16.25 | 16.19 | 16.25 | 16.25 | 1.49% | 8,003 |
| Aug 15, 2025 | 15.94 | 16.08 | 15.93 | 16.01 | 16.01 | 0.69% | 8,608 |
| Aug 14, 2025 | 15.91 | 15.96 | 15.86 | 15.90 | 15.90 | -1.01% | 12,488 |
| Aug 13, 2025 | 15.98 | 16.14 | 15.93 | 16.06 | 16.06 | 1.61% | 7,218 |
| Aug 12, 2025 | 15.76 | 15.86 | 15.69 | 15.81 | 15.81 | 0.13% | 13,036 |
| Aug 11, 2025 | 15.81 | 15.83 | 15.75 | 15.79 | 15.79 | 0.80% | 10,057 |
| Aug 8, 2025 | 15.59 | 15.72 | 15.58 | 15.66 | 15.66 | -0.76% | 25,545 |
| Aug 7, 2025 | 15.77 | 15.85 | 15.70 | 15.78 | 15.78 | 1.68% | 14,633 |
| Aug 6, 2025 | 15.71 | 15.71 | 15.51 | 15.52 | 15.52 | -0.32% | 18,855 |
| Aug 5, 2025 | 15.67 | 15.69 | 15.51 | 15.57 | 15.57 | -0.83% | 29,822 |
| Aug 4, 2025 | 15.82 | 15.84 | 15.62 | 15.70 | 15.70 | -0.32% | 29,285 |
| Aug 1, 2025 | 15.73 | 15.82 | 15.70 | 15.75 | 15.75 | - | 16,036 |
| Jul 31, 2025 | 15.80 | 15.89 | 15.75 | 15.75 | 15.75 | 0.64% | 18,226 |
| Jul 30, 2025 | 15.81 | 15.81 | 15.65 | 15.65 | 15.65 | -2.25% | 54,006 |
| Jul 29, 2025 | 16.05 | 16.08 | 15.98 | 16.01 | 16.01 | 0.19% | 9,985 |
| Jul 28, 2025 | 16.00 | 16.00 | 15.92 | 15.98 | 15.98 | -0.87% | 16,633 |
| Jul 25, 2025 | 16.09 | 16.19 | 16.04 | 16.12 | 16.12 | -0.92% | 11,897 |
| Jul 24, 2025 | 16.36 | 16.36 | 16.20 | 16.27 | 16.27 | -1.69% | 8,770 |
| Jul 23, 2025 | 16.53 | 16.67 | 16.49 | 16.55 | 16.55 | 0.33% | 6,147 |
| Jul 22, 2025 | 16.35 | 16.58 | 16.35 | 16.50 | 16.50 | 0.71% | 14,603 |
| Jul 21, 2025 | 16.32 | 16.45 | 16.20 | 16.38 | 16.38 | 0.37% | 31,074 |
| Jul 18, 2025 | 16.33 | 16.34 | 16.25 | 16.32 | 16.32 | -0.77% | 13,848 |
| Jul 17, 2025 | 16.37 | 16.47 | 16.36 | 16.45 | 16.45 | -0.29% | 26,489 |
| Jul 16, 2025 | 16.38 | 16.52 | 16.38 | 16.49 | 16.49 | 0.33% | 20,918 |
| Jul 15, 2025 | 16.49 | 16.53 | 16.44 | 16.44 | 16.44 | -0.54% | 14,641 |
| Jul 14, 2025 | 16.41 | 16.54 | 16.41 | 16.53 | 16.53 | 0.73% | 8,163 |
| Jul 11, 2025 | 16.41 | 16.46 | 16.38 | 16.41 | 16.41 | -0.65% | 11,871 |
| Jul 10, 2025 | 16.50 | 16.55 | 16.45 | 16.52 | 16.52 | -0.43% | 20,243 |
| Jul 9, 2025 | 16.53 | 16.61 | 16.47 | 16.59 | 16.59 | 0.73% | 50,508 |
| Jul 8, 2025 | 16.48 | 16.49 | 16.42 | 16.47 | 16.47 | 1.18% | 23,000 |
| Jul 7, 2025 | 16.40 | 16.42 | 16.26 | 16.28 | 16.28 | -1.46% | 13,891 |
| Jul 3, 2025 | 16.47 | 16.52 | 16.47 | 16.52 | 16.52 | 0.69% | 3,095 |