Skip to main content
The India Internet ETF (INQQ)
NYSEARCA: INQQ · Real-Time Price · USD
14.84
-0.35 (-2.30%)
Jan 21, 2025, 4:00 PM EST - Market closed

INQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202515.2015.3015.1715.1915.190.15%75,697
Jan 16, 202515.1815.2515.0815.1715.170.51%166,192
Jan 15, 202515.1015.1815.0915.0915.091.41%28,756
Jan 14, 202514.8414.9614.7714.8814.880.74%44,830
Jan 13, 202515.0115.1114.6614.7714.77-2.57%68,042
Jan 10, 202515.6215.6215.1515.1615.16-3.75%89,745
Jan 8, 202515.8115.8315.6715.7515.75-1.56%53,834
Jan 7, 202516.1216.1216.0016.0016.00-0.93%24,901
Jan 6, 202516.2116.2416.1316.1516.15-2.12%75,121
Jan 3, 202516.6816.6816.4016.5016.500.30%45,312
Jan 2, 202516.5216.5216.3816.4516.451.61%54,384
Dec 31, 202416.2716.2716.0416.1916.190.17%33,652
Dec 30, 202416.3616.3716.1216.1616.16-1.74%52,822
Dec 27, 202416.5016.5016.3416.4516.26-0.42%27,622
Dec 26, 202416.6416.6416.4616.5216.33-0.19%68,882
Dec 24, 202416.5016.5716.4316.5516.360.15%44,406
Dec 23, 202416.6216.6216.3516.5316.34-0.26%106,147
Dec 20, 202416.4716.6316.2716.5716.38-1.02%80,495
Dec 19, 202416.8316.8916.6916.7416.55-0.30%107,237
Dec 18, 202417.1317.2016.7116.7916.60-2.50%374,840
Dec 17, 202417.2517.2917.1017.2217.02-0.11%17,881
Dec 16, 202417.2517.3117.1717.2417.040.80%13,828
Dec 13, 202417.1517.1817.0817.1016.900.03%13,794
Dec 12, 202417.1317.1717.0617.1016.90-1.18%31,340
Dec 11, 202417.2417.3417.2017.3017.100.76%16,106
Dec 10, 202417.1817.2817.1017.1716.97-0.12%23,744
Dec 9, 202417.2117.2817.1817.1916.99-0.03%19,377
Dec 6, 202417.2317.2517.1217.2017.000.85%11,432
Dec 5, 202416.9617.1216.9617.0516.851.34%16,848
Dec 4, 202416.7916.9116.7416.8316.631.17%25,993
Dec 3, 202416.6216.6816.6016.6316.44-0.22%7,434
Dec 2, 202416.6216.7016.5616.6716.470.25%6,799
Nov 29, 202416.4316.6316.4016.6316.430.88%20,009
Nov 27, 202416.5816.6316.4716.4816.29-0.06%10,872
Nov 26, 202416.4616.5616.3416.4916.300.73%10,993
Nov 25, 202416.3016.4216.2716.3716.181.17%32,504
Nov 22, 202416.0716.1916.0516.1815.991.76%9,890
Nov 21, 202415.8115.9515.7815.9015.720.53%29,198
Nov 20, 202415.8615.9015.6815.8215.63-0.15%14,626
Nov 19, 202415.7015.9315.7015.8415.650.76%12,909
Nov 18, 202415.7215.7915.6615.7215.540.29%10,860
Nov 15, 202415.8115.8115.6515.6815.49-0.92%10,930
Nov 14, 202415.8915.9915.7615.8215.640.83%5,861
Nov 13, 202415.6515.7215.6515.6915.51-1.35%26,549
Nov 12, 202415.9716.0415.8915.9115.72-1.11%9,404
Nov 11, 202416.0516.1316.0016.0815.900.72%33,403
Nov 8, 202416.1016.1315.9315.9715.78-1.52%18,217
Nov 7, 202416.1216.3116.1116.2216.030.71%26,587
Nov 6, 202415.9816.1915.9216.1015.912.38%7,543
Nov 5, 202415.7015.7515.7015.7315.540.16%11,859
Nov 4, 202415.7315.7715.5615.7015.52-0.76%16,464
Nov 1, 202415.6915.8515.6915.8215.640.44%5,039
Oct 31, 202415.7815.8115.7015.7515.57-0.32%4,096
Oct 30, 202415.8215.8415.7615.8015.62-4,316
Oct 29, 202415.7915.8415.7015.8015.620.45%8,273
Oct 28, 202415.7115.8915.6715.7315.550.61%9,566
Oct 25, 202415.6715.7215.6015.6415.45-1.37%22,644
Oct 24, 202415.7815.8915.7215.8515.67-0.24%10,003
Oct 23, 202415.9315.9815.7915.8915.711.30%51,951
Oct 22, 202415.6715.6915.4415.6915.50-1.72%21,527
Oct 21, 202416.0116.0115.8915.9615.77-1.25%9,843
Oct 18, 202416.0716.2016.0316.1615.97-0.17%16,523
Oct 17, 202416.2316.2316.0216.1916.00-1.41%45,447
Oct 16, 202416.4016.4716.3616.4216.230.01%32,009
Oct 15, 202416.4616.5516.4216.4216.23-0.18%34,524
Oct 14, 202416.3616.4716.3616.4516.260.05%34,808
Oct 11, 202416.4216.5216.3116.4416.250.99%12,441
Oct 10, 202416.3216.3616.2116.2816.09-1.27%13,694
Oct 9, 202416.4116.5316.3416.4916.301.35%18,219
Oct 8, 202416.4516.4516.2616.2716.082.84%14,627
Oct 7, 202415.9715.9715.7415.8215.64-2.65%24,164
Oct 4, 202416.2216.2716.1116.2516.06-0.27%13,156
Oct 3, 202416.3116.3216.2516.2916.11-0.53%28,291
Oct 2, 202416.4416.4416.3316.3816.19-0.18%21,360
Oct 1, 202416.6316.6316.3916.4116.220.06%10,745
Sep 30, 202416.5016.5016.3316.4016.21-0.91%9,874
Sep 27, 202416.6117.0016.5216.5516.36-0.48%47,624
Sep 26, 202416.7816.7816.5516.6316.44-0.36%34,856
Sep 25, 202416.7317.0016.6916.6916.50-0.95%27,170
Sep 24, 202417.1017.1316.8116.8516.65-1.46%64,386
Sep 23, 202417.1117.1216.9817.1016.900.71%46,788
Sep 20, 202416.9317.0516.9216.9816.781.56%40,522
Sep 19, 202416.6816.7716.6516.7216.530.78%24,412
Sep 18, 202416.6316.7516.5316.5916.400.24%65,825
Sep 17, 202416.6116.6116.5016.5516.36-0.48%12,305
Sep 16, 202416.6416.7016.5916.6316.440.18%15,000
Sep 13, 202416.5616.6216.5116.6016.410.24%11,084
Sep 12, 202416.4916.6116.4816.5616.370.91%18,970
Sep 11, 202416.3116.4416.2316.4116.220.86%17,535
Sep 10, 202416.3316.3316.2616.2716.080.56%15,127
Sep 9, 202416.1816.2716.1216.1815.991.76%12,413
Sep 6, 202416.0916.0915.8815.9015.72-1.24%22,312
Sep 5, 202416.1516.1816.0716.1015.910.19%14,115
Sep 4, 202416.1816.1816.0516.0715.880.88%27,101
Sep 3, 202416.1116.1115.9315.9315.75-1.12%42,901
Aug 30, 202416.1216.1816.0716.1115.920.62%53,780
Aug 29, 202416.0216.0516.0016.0115.820.06%19,637
Aug 28, 202416.0416.0416.0016.0015.81-0.25%15,792
Aug 27, 202416.0516.1015.9816.0415.850.12%38,542
Aug 26, 202416.0316.0616.0216.0215.830.12%4,332