The India Internet ETF (INQQ)
NYSEARCA: INQQ · Real-Time Price · USD
15.67
-0.01 (-0.06%)
Oct 3, 2025, 4:00 PM EDT - Market closed
INQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.73 | 15.78 | 15.67 | 15.67 | 15.67 | -0.04% | 24,454 |
| Oct 2, 2025 | 15.71 | 15.74 | 15.61 | 15.68 | 15.68 | -0.15% | 7,583 |
| Oct 1, 2025 | 15.74 | 15.79 | 15.70 | 15.70 | 15.70 | 0.64% | 21,901 |
| Sep 30, 2025 | 15.59 | 15.64 | 15.50 | 15.60 | 15.60 | 0.32% | 22,169 |
| Sep 29, 2025 | 15.58 | 15.60 | 15.54 | 15.55 | 15.55 | -0.38% | 56,260 |
| Sep 26, 2025 | 15.59 | 15.69 | 15.55 | 15.61 | 15.61 | -1.27% | 51,809 |
| Sep 25, 2025 | 15.82 | 15.85 | 15.70 | 15.81 | 15.81 | -0.75% | 28,474 |
| Sep 24, 2025 | 15.99 | 16.03 | 15.89 | 15.93 | 15.93 | -0.78% | 10,493 |
| Sep 23, 2025 | 16.13 | 16.13 | 16.02 | 16.06 | 16.06 | -1.08% | 7,764 |
| Sep 22, 2025 | 16.24 | 16.28 | 16.23 | 16.23 | 16.23 | -0.73% | 9,390 |
| Sep 19, 2025 | 16.32 | 16.35 | 16.29 | 16.35 | 16.35 | 0.72% | 13,811 |
| Sep 18, 2025 | 16.35 | 16.35 | 16.19 | 16.23 | 16.23 | -0.17% | 12,295 |
| Sep 17, 2025 | 16.25 | 16.36 | 16.25 | 16.26 | 16.26 | 0.25% | 15,080 |
| Sep 16, 2025 | 16.24 | 16.27 | 16.16 | 16.22 | 16.22 | -0.18% | 26,789 |
| Sep 15, 2025 | 16.23 | 16.25 | 16.20 | 16.25 | 16.25 | 0.93% | 27,643 |
| 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 |