The India Internet ETF (INQQ)
NYSEARCA: INQQ · Real-Time Price · USD
15.49
+0.24 (1.56%)
Apr 24, 2025, 4:00 PM EDT - Market closed
INQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 13.55 | 13.69 | 13.55 | 13.67 | 13.67 | 1.34% | 13,764 |
| Mar 14, 2025 | 13.43 | 13.50 | 13.43 | 13.49 | 13.49 | 1.30% | 40,827 |
| Mar 13, 2025 | 13.32 | 13.36 | 13.32 | 13.32 | 13.32 | -1.41% | 29,502 |
| Mar 12, 2025 | 13.51 | 13.52 | 13.43 | 13.51 | 13.51 | 0.07% | 34,935 |
| Mar 11, 2025 | 13.44 | 13.53 | 13.41 | 13.50 | 13.50 | 1.28% | 44,500 |
| Mar 10, 2025 | 13.42 | 13.42 | 13.25 | 13.33 | 13.33 | -2.20% | 78,488 |
| Mar 7, 2025 | 13.61 | 13.67 | 13.50 | 13.63 | 13.63 | -0.29% | 43,895 |
| Mar 6, 2025 | 13.70 | 13.75 | 13.64 | 13.67 | 13.67 | 0.29% | 36,885 |
| Mar 5, 2025 | 13.54 | 13.68 | 13.52 | 13.63 | 13.63 | 1.72% | 91,769 |
| Mar 4, 2025 | 13.41 | 13.47 | 13.30 | 13.40 | 13.40 | - | 41,874 |
| Mar 3, 2025 | 13.58 | 13.65 | 13.37 | 13.40 | 13.40 | -2.26% | 125,920 |
| Feb 28, 2025 | 13.63 | 13.71 | 13.55 | 13.71 | 13.71 | -1.01% | 70,549 |
| Feb 27, 2025 | 13.92 | 13.94 | 13.80 | 13.85 | 13.85 | -1.56% | 71,712 |
| Feb 26, 2025 | 14.03 | 14.12 | 14.00 | 14.07 | 14.07 | 0.21% | 37,101 |
| Feb 25, 2025 | 14.08 | 14.09 | 14.00 | 14.04 | 14.04 | -0.78% | 62,530 |
| Feb 24, 2025 | 14.10 | 14.19 | 14.08 | 14.15 | 14.15 | - | 33,799 |
| Feb 21, 2025 | 14.38 | 14.38 | 14.13 | 14.15 | 14.15 | -1.80% | 30,749 |
| Feb 20, 2025 | 14.45 | 14.47 | 14.36 | 14.41 | 14.41 | 0.07% | 25,103 |
| Feb 19, 2025 | 14.33 | 14.40 | 14.28 | 14.40 | 14.40 | 1.55% | 60,410 |
| Feb 18, 2025 | 14.16 | 14.18 | 14.10 | 14.18 | 14.18 | 0.14% | 71,708 |
| Feb 14, 2025 | 14.20 | 14.20 | 14.09 | 14.16 | 14.16 | -1.80% | 39,334 |
| Feb 13, 2025 | 14.31 | 14.49 | 14.31 | 14.42 | 14.42 | 1.76% | 51,562 |
| Feb 12, 2025 | 14.18 | 14.27 | 14.14 | 14.17 | 14.17 | -0.42% | 26,031 |