Invesco Next Gen Connectivity ETF (KNCT)
NYSEARCA: KNCT · Real-Time Price · USD
121.20
+1.36 (1.13%)
Sep 5, 2025, 4:00 PM - Market closed
KNCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 1.13% | 12 |
| Sep 4, 2025 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | 1.15% | 105 |
| Sep 3, 2025 | 118.12 | 118.48 | 117.89 | 118.48 | 118.48 | 0.44% | 684 |
| Sep 2, 2025 | 117.11 | 117.97 | 117.11 | 117.97 | 117.97 | -0.71% | 1,108 |
| Aug 29, 2025 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | -1.42% | 126 |
| Aug 28, 2025 | 119.76 | 120.53 | 119.76 | 120.53 | 120.53 | 1.15% | 3,535 |
| Aug 27, 2025 | 118.58 | 119.16 | 118.58 | 119.16 | 119.16 | 0.88% | 217 |
| Aug 26, 2025 | 118.37 | 118.50 | 118.12 | 118.12 | 118.12 | 0.30% | 857 |
| Aug 25, 2025 | 118.47 | 118.47 | 117.77 | 117.77 | 117.77 | -0.58% | 3,946 |
| Aug 22, 2025 | 119.45 | 119.45 | 118.45 | 118.45 | 118.45 | 1.36% | 417 |
| Aug 21, 2025 | 117.08 | 117.08 | 115.37 | 116.87 | 116.87 | -0.46% | 1,189 |
| Aug 20, 2025 | 117.22 | 117.46 | 116.81 | 117.41 | 117.41 | -0.51% | 1,327 |
| Aug 19, 2025 | 119.47 | 119.47 | 118.01 | 118.01 | 118.01 | -1.01% | 627 |
| Aug 18, 2025 | 119.16 | 119.21 | 119.16 | 119.21 | 119.21 | 0.07% | 580 |
| Aug 15, 2025 | 119.17 | 119.17 | 119.13 | 119.13 | 119.13 | -0.21% | 289 |
| Aug 14, 2025 | 118.77 | 119.38 | 118.69 | 119.38 | 119.38 | -0.51% | 424 |
| Aug 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.80% | 399 |
| Aug 12, 2025 | 116.51 | 119.06 | 113.50 | 116.73 | 116.73 | -0.64% | 7,676 |
| Aug 11, 2025 | 117.62 | 118.57 | 117.49 | 117.49 | 117.49 | -0.29% | 620 |
| Aug 8, 2025 | 117.87 | 117.87 | 117.83 | 117.83 | 117.83 | 0.56% | 385 |
| Aug 7, 2025 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | 0.26% | 425 |
| Aug 6, 2025 | 116.87 | 116.87 | 116.87 | 116.87 | 116.87 | 1.29% | 258 |
| Aug 5, 2025 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | -0.75% | 202 |
| Aug 4, 2025 | 115.96 | 116.25 | 115.96 | 116.25 | 116.25 | 1.06% | 293 |
| Aug 1, 2025 | 114.08 | 115.03 | 114.07 | 115.03 | 115.03 | -1.02% | 881 |
| Jul 31, 2025 | 117.46 | 117.46 | 116.21 | 116.21 | 116.21 | -1.49% | 598 |
| Jul 30, 2025 | 118.52 | 119.56 | 117.97 | 117.97 | 117.97 | -0.18% | 387 |
| Jul 29, 2025 | 118.79 | 118.79 | 118.18 | 118.18 | 118.18 | 0.30% | 429 |
| Jul 28, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | -0.38% | 166 |
| Jul 25, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | -0.05% | 58 |
| Jul 24, 2025 | 118.26 | 118.35 | 118.19 | 118.35 | 118.35 | 0.18% | 1,412 |
| Jul 23, 2025 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | 0.38% | 242 |
| Jul 22, 2025 | 117.17 | 117.69 | 117.17 | 117.69 | 117.69 | -0.26% | 647 |
| Jul 21, 2025 | 118.28 | 118.28 | 118.00 | 118.00 | 118.00 | 0.89% | 241 |
| Jul 18, 2025 | 116.97 | 116.97 | 116.94 | 116.96 | 116.96 | 0.05% | 688 |
| Jul 17, 2025 | 116.60 | 116.89 | 116.60 | 116.89 | 116.89 | 0.73% | 563 |
| Jul 16, 2025 | 115.68 | 116.04 | 115.11 | 116.04 | 116.04 | 0.27% | 631 |
| Jul 15, 2025 | 116.12 | 116.12 | 115.74 | 115.74 | 115.74 | -0.03% | 253 |
| Jul 14, 2025 | 115.07 | 115.93 | 115.07 | 115.77 | 115.77 | -0.15% | 1,552 |
| Jul 11, 2025 | 116.40 | 116.47 | 115.71 | 115.94 | 115.94 | -0.60% | 2,960 |
| Jul 10, 2025 | 116.70 | 116.70 | 116.19 | 116.64 | 116.64 | -0.73% | 919 |
| Jul 9, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.13% | 56 |
| Jul 8, 2025 | 116.78 | 117.54 | 116.71 | 117.35 | 117.35 | 0.62% | 669 |
| Jul 7, 2025 | 117.50 | 120.24 | 116.63 | 116.63 | 116.63 | -1.44% | 1,101 |
| Jul 3, 2025 | 118.29 | 118.34 | 118.29 | 118.34 | 118.34 | 1.11% | 277 |
| Jul 2, 2025 | 116.34 | 117.10 | 116.10 | 117.04 | 117.04 | -0.05% | 9,605 |
| Jul 1, 2025 | 117.27 | 117.89 | 117.11 | 117.11 | 117.11 | -0.26% | 2,820 |
| Jun 30, 2025 | 116.59 | 117.73 | 116.56 | 117.41 | 117.41 | 1.96% | 7,718 |
| Jun 27, 2025 | 115.85 | 115.85 | 115.07 | 115.15 | 115.15 | -0.07% | 915 |
| Jun 26, 2025 | 114.85 | 115.23 | 114.85 | 115.23 | 115.23 | 0.68% | 335 |