Invesco Next Gen Connectivity ETF (KNCT)
NYSEARCA: KNCT · Real-Time Price · USD
145.77
+0.16 (0.11%)
At close: Mar 11, 2026, 4:00 PM EDT
145.77
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:10 PM EDT
KNCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 145.37 | 146.23 | 145.37 | 146.20 | - | 0.40% | 1,093 |
| Mar 10, 2026 | 145.50 | 145.62 | 144.61 | 145.62 | 145.61 | 0.82% | 916 |
| Mar 9, 2026 | 140.22 | 144.62 | 140.22 | 144.43 | 144.43 | 1.20% | 3,720 |
| Mar 6, 2026 | 143.85 | 143.85 | 142.72 | 142.72 | 142.72 | -1.09% | 1,143 |
| Mar 5, 2026 | 145.84 | 145.84 | 143.02 | 144.29 | 144.29 | -1.18% | 2,895 |
| Mar 4, 2026 | 144.00 | 146.28 | 143.30 | 146.02 | 146.02 | 2.01% | 1,964 |
| Mar 3, 2026 | 143.04 | 143.21 | 136.93 | 143.15 | 143.15 | -3.16% | 8,322 |
| Mar 2, 2026 | 147.08 | 147.89 | 146.43 | 147.83 | 147.83 | -0.66% | 2,449 |
| Feb 27, 2026 | 144.10 | 148.81 | 144.10 | 148.81 | 148.81 | -0.13% | 1,582 |
| Feb 26, 2026 | 147.44 | 149.01 | 147.44 | 149.01 | 149.01 | -0.15% | 1,667 |
| Feb 25, 2026 | 149.53 | 149.53 | 149.03 | 149.24 | 149.24 | 1.05% | 921 |
| Feb 24, 2026 | 147.59 | 147.87 | 147.59 | 147.69 | 147.69 | 2.19% | 1,333 |
| Feb 23, 2026 | 144.58 | 144.59 | 144.32 | 144.52 | 144.52 | -1.80% | 1,541 |
| Feb 20, 2026 | 147.39 | 147.39 | 147.18 | 147.18 | 147.18 | 0.95% | 559 |
| Feb 19, 2026 | 145.72 | 145.85 | 145.35 | 145.80 | 145.80 | -0.37% | 1,823 |
| Feb 18, 2026 | 146.28 | 147.27 | 146.28 | 146.34 | 146.34 | 0.41% | 937 |
| Feb 17, 2026 | 145.70 | 145.98 | 144.39 | 145.74 | 145.74 | -0.40% | 2,442 |
| Feb 13, 2026 | 144.67 | 146.45 | 144.48 | 146.33 | 146.32 | 0.57% | 1,203 |
| Feb 12, 2026 | 145.35 | 146.20 | 145.35 | 145.50 | 145.50 | -1.42% | 8,523 |
| Feb 11, 2026 | 146.10 | 147.60 | 146.10 | 147.60 | 147.60 | 1.57% | 1,891 |
| Feb 10, 2026 | 146.00 | 146.00 | 145.33 | 145.33 | 145.32 | 0.27% | 1,930 |
| Feb 9, 2026 | 143.10 | 145.04 | 142.83 | 144.93 | 144.93 | 0.93% | 51,062 |
| Feb 6, 2026 | 142.64 | 143.60 | 142.64 | 143.60 | 143.60 | 3.42% | 1,256 |
| Feb 5, 2026 | 140.43 | 140.43 | 138.85 | 138.85 | 138.85 | -0.95% | 2,554 |
| Feb 4, 2026 | 140.39 | 140.98 | 140.16 | 140.18 | 140.18 | -0.74% | 6,531 |
| Feb 3, 2026 | 141.45 | 142.02 | 141.03 | 141.22 | 141.22 | -1.97% | 2,018 |
| Feb 2, 2026 | 143.77 | 144.15 | 143.77 | 144.06 | 144.06 | 1.09% | 1,730 |
| Jan 30, 2026 | 143.89 | 143.89 | 142.50 | 142.50 | 142.50 | -0.58% | 1,764 |
| Jan 29, 2026 | 141.78 | 143.33 | 141.24 | 143.33 | 143.33 | -0.77% | 2,797 |
| Jan 28, 2026 | 143.82 | 144.51 | 143.82 | 144.45 | 144.45 | 1.09% | 1,383 |
| Jan 27, 2026 | 142.65 | 143.12 | 142.65 | 142.89 | 142.89 | 1.90% | 1,632 |
| Jan 26, 2026 | 139.73 | 140.66 | 139.73 | 140.22 | 140.22 | 0.61% | 2,520 |
| Jan 23, 2026 | 139.23 | 139.76 | 139.23 | 139.37 | 139.37 | -0.72% | 1,000 |
| Jan 22, 2026 | 139.84 | 140.77 | 139.84 | 140.38 | 140.38 | 0.92% | 13,360 |
| Jan 21, 2026 | 138.42 | 139.87 | 138.15 | 139.11 | 139.11 | 1.92% | 11,386 |
| Jan 20, 2026 | 138.01 | 140.04 | 136.49 | 136.49 | 136.49 | -2.18% | 14,739 |
| Jan 16, 2026 | 139.34 | 139.53 | 139.34 | 139.53 | 139.53 | 0.36% | 828 |
| Jan 15, 2026 | 139.03 | 139.03 | 139.03 | 139.03 | 139.03 | 0.47% | 528 |
| Jan 14, 2026 | 138.71 | 138.71 | 137.70 | 138.39 | 138.39 | -0.45% | 6,134 |
| Jan 13, 2026 | 138.64 | 144.15 | 138.64 | 139.02 | 139.02 | -0.37% | 7,859 |
| Jan 12, 2026 | 138.71 | 144.79 | 138.18 | 139.53 | 139.53 | 0.27% | 18,335 |
| Jan 9, 2026 | 136.32 | 139.15 | 136.22 | 139.15 | 139.15 | 1.23% | 5,435 |
| Jan 8, 2026 | 137.91 | 137.91 | 136.93 | 137.47 | 137.47 | -0.82% | 6,415 |
| Jan 7, 2026 | 138.87 | 143.76 | 138.61 | 138.61 | 138.61 | 0.11% | 13,404 |
| Jan 6, 2026 | 137.40 | 138.50 | 137.25 | 138.46 | 138.46 | 0.84% | 2,268 |
| Jan 5, 2026 | 137.87 | 137.87 | 137.10 | 137.31 | 137.31 | 0.53% | 9,530 |
| Jan 2, 2026 | 136.81 | 136.81 | 135.78 | 136.59 | 136.59 | 1.96% | 99,070 |
| Dec 31, 2025 | 135.63 | 138.47 | 129.80 | 133.97 | 133.97 | -0.80% | 13,018 |
| Dec 30, 2025 | 135.21 | 136.00 | 130.20 | 135.05 | 135.05 | 0.10% | 13,997 |
| Dec 29, 2025 | 134.76 | 139.70 | 132.00 | 134.91 | 134.91 | 0.36% | 8,842 |