Skip to main content
Invesco Next Gen Connectivity ETF (KNCT)
NYSEARCA: KNCT · Real-Time Price · USD
106.02
-1.70 (-1.57%)
At close: Feb 26, 2025, 2:43 PM
108.28
+2.26 (2.14%)
After-hours: Feb 26, 2025, 4:10 PM EST

KNCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025106.02106.02106.02106.02106.02-2.09%163
Feb 26, 2025108.73108.73108.11108.28108.280.53%511
Feb 25, 2025107.71107.71107.71107.71107.71-0.61%122
Feb 24, 2025108.35109.92108.35108.37108.37-1.23%3,947
Feb 21, 2025109.58109.72109.58109.72109.72-1.98%224
Feb 20, 2025111.94111.94111.94111.94111.94-0.32%27
Feb 19, 2025111.83112.30111.83112.30112.30-0.37%373
Feb 18, 2025112.30112.71112.30112.71112.710.99%297
Feb 14, 2025111.29111.61111.29111.61111.610.23%205
Feb 13, 2025111.06111.35111.06111.35111.350.61%385
Feb 12, 2025110.68110.68110.68110.68110.68-0.15%365
Feb 11, 2025110.34110.84110.34110.84110.840.17%615
Feb 10, 2025110.65110.65110.65110.65110.651.48%39
Feb 7, 2025109.20109.20109.04109.04109.04-0.56%224
Feb 6, 2025109.71109.71109.66109.66109.66-0.06%558
Feb 5, 2025109.08109.72109.08109.72109.721.61%808
Feb 4, 2025107.98107.98107.98107.98107.981.15%145
Feb 3, 2025105.48106.75105.48106.75106.75-0.76%1,200
Jan 31, 2025108.17108.78107.36107.57107.57-9,668
Jan 30, 2025107.57107.57107.57107.57107.571.09%5
Jan 29, 2025106.41106.41106.41106.41106.41-0.17%520
Jan 28, 2025105.72106.59105.72106.59106.591.98%186
Jan 27, 2025104.49104.52104.49104.52104.52-4.60%285
Jan 24, 2025110.11110.11109.56109.56109.56-0.08%444
Jan 23, 2025109.68109.68109.64109.64109.64-256
Jan 22, 2025110.09110.09109.64109.64109.641.25%284
Jan 21, 2025108.15108.57108.15108.29108.290.92%287
Jan 17, 2025107.29107.30107.29107.30107.301.27%252
Jan 16, 2025106.21106.21105.95105.95105.950.33%253
Jan 15, 2025105.61105.61105.61105.61105.611.37%66
Jan 14, 2025104.18104.18104.18104.18104.180.72%168
Jan 13, 2025103.07103.43102.83103.43103.430.56%977
Jan 10, 2025101.52104.40101.52102.86102.86-2.76%977
Jan 8, 2025105.60105.78105.60105.78105.78-0.10%250
Jan 7, 2025106.50106.50105.89105.89105.89-1.52%140
Jan 6, 2025108.38108.38107.52107.52107.521.06%306
Jan 3, 2025106.40106.40106.40106.40106.401.28%70
Jan 2, 2025106.18106.21105.03105.05105.05-0.11%803
Dec 31, 2024105.17105.17105.17105.17105.17-0.55%131
Dec 30, 2024105.19105.87105.13105.75105.75-0.90%106,259
Dec 27, 2024106.72106.72106.72106.72106.720.01%202
Dec 26, 2024106.70106.71106.70106.71106.71-0.66%238
Dec 24, 2024107.41107.41107.41107.41107.410.97%16
Dec 23, 2024105.57106.38105.49106.38106.380.63%1,168
Dec 20, 2024105.71105.71105.71105.71105.330.87%29
Dec 19, 2024105.15105.15104.81104.81104.43-0.68%963
Dec 18, 2024105.52105.52105.52105.52105.14-3.22%69
Dec 17, 2024109.03109.03109.03109.03108.63-1.12%77
Dec 16, 2024110.26110.26110.26110.26109.861.35%11
Dec 13, 2024108.79108.79108.79108.79108.402.31%85
Dec 12, 2024106.33106.33106.33106.33105.940.03%139
Dec 11, 2024106.30106.30106.30106.30105.911.27%11
Dec 10, 2024105.36105.36104.97104.97104.59-1.44%199
Dec 9, 2024107.58107.58106.50106.50106.12-1.06%303
Dec 6, 2024107.64107.64107.64107.64107.250.67%2
Dec 5, 2024106.93106.93106.93106.93106.54-0.06%23
Dec 4, 2024107.04107.11107.00107.00106.610.97%516
Dec 3, 2024105.90105.97105.90105.97105.580.21%278
Dec 2, 2024105.72105.74105.72105.74105.360.66%165
Nov 29, 2024105.05105.05105.05105.05104.670.58%29
Nov 27, 2024104.44104.44104.44104.44104.06-0.78%22
Nov 26, 2024105.70105.70105.26105.26104.880.16%548
Nov 25, 2024105.69105.69104.50105.10104.720.22%543
Nov 22, 2024104.34104.87104.34104.87104.490.87%351
Nov 21, 2024103.97103.97103.97103.97103.591.27%74
Nov 20, 2024102.57102.66102.56102.66102.29-0.26%331
Nov 19, 2024102.43102.93102.43102.93102.550.07%2,676
Nov 18, 2024102.85102.85102.85102.85102.480.72%60
Nov 15, 2024102.11102.11102.11102.11101.74-0.94%46
Nov 14, 2024103.82103.82103.08103.08102.71-0.76%281
Nov 13, 2024103.88103.88103.88103.88103.50-0.33%71
Nov 12, 2024104.22104.22104.22104.22103.84-0.77%64
Nov 11, 2024105.67105.67105.04105.04104.65-0.90%502
Nov 8, 2024105.99105.99105.99105.99105.61-0.19%4
Nov 7, 2024106.19106.19106.19106.19105.811.27%37
Nov 6, 2024104.86104.86104.86104.86104.481.62%100
Nov 5, 2024103.18103.18103.18103.18102.811.23%19
Nov 4, 2024101.93101.93101.93101.93101.560.51%15
Nov 1, 2024101.41101.41101.41101.41101.04-0.19%362
Oct 31, 2024102.09102.09101.61101.61101.24-1.60%277
Oct 30, 2024103.27103.27103.26103.26102.89-1.16%147
Oct 29, 2024104.59104.59104.48104.48104.100.86%642
Oct 28, 2024103.83103.83103.58103.58103.210.08%216
Oct 25, 2024103.50103.50103.50103.50103.130.32%33
Oct 24, 2024102.97103.17102.97103.17102.800.20%258
Oct 23, 2024103.67103.67102.97102.97102.60-0.96%256
Oct 22, 2024103.63104.19103.63103.97103.59-0.53%705
Oct 21, 2024104.98104.98104.52104.52104.15-0.78%463
Oct 18, 2024105.35105.35105.35105.35104.970.06%14
Oct 17, 2024105.53105.53105.29105.29104.911.02%603
Oct 16, 2024104.50104.50103.94104.23103.850.44%591
Oct 15, 2024103.77103.77103.77103.77103.40-1.03%165
Oct 14, 2024104.77104.85104.62104.85104.470.71%499
Oct 11, 2024104.11104.11104.11104.11103.740.52%82
Oct 10, 2024103.06103.57103.06103.57103.200.09%216
Oct 9, 2024103.48103.48103.48103.48103.101.18%15
Oct 8, 2024102.27102.27102.27102.27101.901.27%77
Oct 7, 2024101.76101.76100.99100.99100.62-0.69%555
Oct 4, 2024101.69101.69101.69101.69101.320.61%2
Oct 3, 2024101.02101.07101.02101.07100.70-0.08%220