Skip to main content
logo
Invesco Next Gen Connectivity ETF (KNCT)
NYSEARCA: KNCT · Real-Time Price · USD
132.41
+1.27 (0.96%)
Nov 26, 2025, 4:00 PM EST - Market closed

KNCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025131.79133.11131.59132.41132.410.96%21,907
Nov 25, 2025130.30131.22129.89131.14131.140.38%61,165
Nov 24, 2025129.00131.00128.97130.64130.642.80%270,435
Nov 21, 2025127.50127.50127.08127.08127.080.60%371
Nov 20, 2025132.29132.29126.32126.32126.32-2.65%703
Nov 19, 2025129.49130.32129.49129.76129.760.36%304
Nov 18, 2025129.78129.93128.37129.29129.29-1.25%966
Nov 17, 2025130.42130.93130.42130.93130.93-1.14%2,471
Nov 14, 2025132.61132.61132.44132.44132.440.06%392
Nov 13, 2025132.35132.35132.35132.35132.35-1.87%284
Nov 12, 2025135.33135.59134.62134.88134.88-0.13%1,111
Nov 11, 2025134.86135.06134.86135.06135.06-0.19%612
Nov 10, 2025134.34135.31134.34135.31135.313.25%3,519
Nov 7, 2025130.55131.05130.55131.05131.05-1.54%1,099
Nov 6, 2025132.61133.10132.61133.10133.10-0.56%721
Nov 5, 2025132.89134.00132.89133.86133.860.41%1,244
Nov 4, 2025134.92134.92133.30133.30133.30-2.72%514
Nov 3, 2025137.56137.56136.96137.03137.03-0.01%967
Oct 31, 2025137.04137.04137.04137.04137.040.66%69
Oct 30, 2025136.45136.45136.14136.14136.14-0.72%293
Oct 29, 2025137.24137.90137.10137.12137.120.19%4,471
Oct 28, 2025136.00136.86135.78136.86136.860.84%1,059
Oct 27, 2025135.48135.73135.33135.72135.721.22%926
Oct 24, 2025134.19134.29134.08134.08134.081.61%1,007
Oct 23, 2025130.91132.14130.91131.95131.950.83%1,830
Oct 22, 2025131.17131.17130.54130.87130.87-0.85%7,118
Oct 21, 2025131.98131.99131.10131.99131.99-0.64%1,545
Oct 20, 2025132.91132.91132.30132.83132.831.86%328
Oct 17, 2025129.76130.53129.57130.41130.410.22%1,315
Oct 16, 2025130.93131.13129.33130.13130.130.33%5,268
Oct 15, 2025129.71129.71129.71129.71129.711.56%77
Oct 14, 2025127.22128.89127.21127.72127.72-1.35%2,362
Oct 13, 2025128.24129.47128.24129.47129.472.42%2,166
Oct 10, 2025131.77131.77126.41126.41126.41-3.10%383
Oct 9, 2025131.49131.56130.46130.46130.46-0.49%1,369
Oct 8, 2025130.49131.10130.49131.10131.101.68%1,256
Oct 7, 2025130.07130.07128.93128.93128.93-0.88%202
Oct 6, 2025131.28131.28130.07130.07130.070.26%473
Oct 3, 2025129.74129.74129.74129.74129.740.73%262
Oct 2, 2025128.80128.80128.80128.80128.80-0.16%53
Oct 1, 2025127.20129.00127.19129.00129.001.65%1,294
Sep 30, 2025127.32127.32126.92126.92126.910.02%573
Sep 29, 2025126.55126.92126.55126.89126.890.43%510
Sep 26, 2025126.98126.98126.35126.35126.350.43%449
Sep 25, 2025125.62125.85125.61125.81125.81-0.18%591
Sep 24, 2025127.24127.24126.03126.03126.03-0.83%298
Sep 23, 2025127.83127.83127.10127.10127.100.04%513
Sep 22, 2025127.05127.05127.05127.05127.050.65%950
Sep 19, 2025127.55127.55126.23126.23125.88-0.15%1,418
Sep 18, 2025126.80126.80126.42126.42126.071.53%508