Skip to main content
The India Internet ETF (INQQ)
NYSEARCA: INQQ · Real-Time Price · USD
16.57
-0.17 (-1.02%)
Dec 20, 2024, 4:00 PM EST - Market closed

INQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.4716.6316.2716.5716.57-1.02%80,495
Dec 19, 202416.8316.8916.6916.7416.74-0.30%107,237
Dec 18, 202417.1317.2016.7116.7916.79-2.50%374,840
Dec 17, 202417.2517.2917.1017.2217.22-0.11%17,881
Dec 16, 202417.2517.3117.1717.2417.240.80%13,828
Dec 13, 202417.1517.1817.0817.1017.100.03%13,794
Dec 12, 202417.1317.1717.0617.1017.10-1.18%31,340
Dec 11, 202417.2417.3417.2017.3017.300.76%16,106
Dec 10, 202417.1817.2817.1017.1717.17-0.12%23,744
Dec 9, 202417.2117.2817.1817.1917.19-0.03%19,377
Dec 6, 202417.2317.2517.1217.2017.200.85%11,432
Dec 5, 202416.9617.1216.9617.0517.051.34%16,848
Dec 4, 202416.7916.9116.7416.8316.831.17%25,993
Dec 3, 202416.6216.6816.6016.6316.63-0.22%7,434
Dec 2, 202416.6216.7016.5616.6716.670.25%6,799
Nov 29, 202416.4316.6316.4016.6316.630.88%20,009
Nov 27, 202416.5816.6316.4716.4816.48-0.06%10,872
Nov 26, 202416.4616.5616.3416.4916.490.73%10,993
Nov 25, 202416.3016.4216.2716.3716.371.17%32,504
Nov 22, 202416.0716.1916.0516.1816.181.76%9,890
Nov 21, 202415.8115.9515.7815.9015.900.53%29,198
Nov 20, 202415.8615.9015.6815.8215.82-0.15%14,626
Nov 19, 202415.7015.9315.7015.8415.840.76%12,909
Nov 18, 202415.7215.7915.6615.7215.720.29%10,860
Nov 15, 202415.8115.8115.6515.6815.68-0.92%10,930
Nov 14, 202415.8915.9915.7615.8215.820.83%5,861
Nov 13, 202415.6515.7215.6515.6915.69-1.35%26,549
Nov 12, 202415.9716.0415.8915.9115.91-1.11%9,404
Nov 11, 202416.0516.1316.0016.0816.080.72%33,403
Nov 8, 202416.1016.1315.9315.9715.97-1.52%18,217
Nov 7, 202416.1216.3116.1116.2216.220.71%26,587
Nov 6, 202415.9816.1915.9216.1016.102.38%7,543
Nov 5, 202415.7015.7515.7015.7315.730.16%11,859
Nov 4, 202415.7315.7715.5615.7015.70-0.76%16,464
Nov 1, 202415.6915.8515.6915.8215.820.44%5,039
Oct 31, 202415.7815.8115.7015.7515.75-0.32%4,096
Oct 30, 202415.8215.8415.7615.8015.80-4,316
Oct 29, 202415.7915.8415.7015.8015.800.45%8,273
Oct 28, 202415.7115.8915.6715.7315.730.61%9,566
Oct 25, 202415.6715.7215.6015.6415.64-1.37%22,644
Oct 24, 202415.7815.8915.7215.8515.85-0.24%10,003
Oct 23, 202415.9315.9815.7915.8915.891.30%51,951
Oct 22, 202415.6715.6915.4415.6915.69-1.72%21,527
Oct 21, 202416.0116.0115.8915.9615.96-1.25%9,843
Oct 18, 202416.0716.2016.0316.1616.16-0.17%16,523
Oct 17, 202416.2316.2316.0216.1916.19-1.41%45,447
Oct 16, 202416.4016.4716.3616.4216.420.01%32,009
Oct 15, 202416.4616.5516.4216.4216.42-0.18%34,524
Oct 14, 202416.3616.4716.3616.4516.450.05%34,808
Oct 11, 202416.4216.5216.3116.4416.440.99%12,441
Oct 10, 202416.3216.3616.2116.2816.28-1.27%13,694
Oct 9, 202416.4116.5316.3416.4916.491.35%18,219
Oct 8, 202416.4516.4516.2616.2716.272.84%14,627
Oct 7, 202415.9715.9715.7415.8215.82-2.65%24,164
Oct 4, 202416.2216.2716.1116.2516.25-0.27%13,156
Oct 3, 202416.3116.3216.2516.2916.29-0.53%28,291
Oct 2, 202416.4416.4416.3316.3816.38-0.18%21,360
Oct 1, 202416.6316.6316.3916.4116.410.06%10,745
Sep 30, 202416.5016.5016.3316.4016.40-0.91%9,874
Sep 27, 202416.6117.0016.5216.5516.55-0.48%47,624
Sep 26, 202416.7816.7816.5516.6316.63-0.36%34,856
Sep 25, 202416.7317.0016.6916.6916.69-0.95%27,170
Sep 24, 202417.1017.1316.8116.8516.85-1.46%64,386
Sep 23, 202417.1117.1216.9817.1017.100.71%46,788
Sep 20, 202416.9317.0516.9216.9816.981.56%40,522
Sep 19, 202416.6816.7716.6516.7216.720.78%24,412
Sep 18, 202416.6316.7516.5316.5916.590.24%65,825
Sep 17, 202416.6116.6116.5016.5516.55-0.48%12,305
Sep 16, 202416.6416.7016.5916.6316.630.18%15,000
Sep 13, 202416.5616.6216.5116.6016.600.24%11,084
Sep 12, 202416.4916.6116.4816.5616.560.91%18,970
Sep 11, 202416.3116.4416.2316.4116.410.86%17,535
Sep 10, 202416.3316.3316.2616.2716.270.56%15,127
Sep 9, 202416.1816.2716.1216.1816.181.76%12,413
Sep 6, 202416.0916.0915.8815.9015.90-1.24%22,312
Sep 5, 202416.1516.1816.0716.1016.100.19%14,115
Sep 4, 202416.1816.1816.0516.0716.070.88%27,101
Sep 3, 202416.1116.1115.9315.9315.93-1.12%42,901
Aug 30, 202416.1216.1816.0716.1116.110.62%53,780
Aug 29, 202416.0216.0516.0016.0116.010.06%19,637
Aug 28, 202416.0416.0416.0016.0016.00-0.25%15,792
Aug 27, 202416.0516.1015.9816.0416.040.12%38,542
Aug 26, 202416.0316.0616.0216.0216.020.12%4,332
Aug 23, 202415.9316.0515.9016.0016.000.76%14,186
Aug 22, 202415.9615.9615.8815.8815.88-1.12%11,897
Aug 21, 202415.9216.0715.9216.0616.060.63%17,984
Aug 20, 202415.9616.0015.9415.9615.960.57%4,254
Aug 19, 202415.7615.9215.7515.8715.871.15%9,522
Aug 16, 202415.4915.7915.4915.6915.691.69%19,138
Aug 15, 202415.3915.5115.3915.4315.430.72%13,520
Aug 14, 202415.3315.4615.2815.3215.320.59%82,958
Aug 13, 202415.2415.3615.2215.2315.23-0.65%14,127
Aug 12, 202415.4415.5015.3315.3315.33-13,153
Aug 9, 202415.3415.4315.2915.3315.33-0.20%11,329
Aug 8, 202415.3415.4715.3415.3615.361.32%4,903
Aug 7, 202415.3615.4415.1515.1615.161.07%34,983
Aug 6, 202414.9915.1814.9315.0015.00-0.07%8,289
Aug 5, 202414.9415.1114.8315.0115.01-3.22%33,211
Aug 2, 202415.5915.6215.4315.5115.511.70%9,767
Aug 1, 202415.4915.4915.2415.2515.25-1.74%7,376