Invesco Next Gen Connectivity ETF (KNCT)
NYSEARCA: KNCT · Real-Time Price · USD
104.60
+0.43 (0.41%)
At close: May 9, 2025, 4:00 PM
104.60
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
KNCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 105.14 | 105.14 | 104.60 | 104.60 | 104.60 | 0.41% | 365 |
| May 8, 2025 | 104.37 | 104.37 | 104.17 | 104.17 | 104.17 | 0.41% | 434 |
| May 7, 2025 | 103.89 | 103.89 | 102.85 | 103.74 | 103.74 | -0.67% | 2,325 |
| May 6, 2025 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | -0.14% | 77 |
| May 5, 2025 | 104.96 | 104.96 | 104.59 | 104.59 | 104.59 | 0.10% | 444 |
| May 2, 2025 | 104.34 | 104.49 | 104.34 | 104.49 | 104.49 | 1.39% | 379 |
| May 1, 2025 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | 0.36% | 147 |
| Apr 30, 2025 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | 0.85% | 481 |
| Apr 29, 2025 | 101.54 | 101.82 | 101.54 | 101.82 | 101.82 | 0.83% | 387 |
| Apr 28, 2025 | 100.62 | 100.98 | 100.62 | 100.98 | 100.98 | 0.45% | 245 |
| Apr 25, 2025 | 100.11 | 100.53 | 100.11 | 100.53 | 100.53 | 0.69% | 259 |
| Apr 24, 2025 | 98.33 | 99.84 | 98.33 | 99.84 | 99.84 | 2.04% | 372 |
| Apr 23, 2025 | 98.71 | 98.71 | 97.84 | 97.84 | 97.84 | 2.17% | 258 |
| Apr 22, 2025 | 94.90 | 95.98 | 94.90 | 95.76 | 95.76 | 1.68% | 322 |
| Apr 21, 2025 | 95.30 | 95.30 | 94.18 | 94.18 | 94.18 | -1.89% | 275 |
| Apr 17, 2025 | 96.65 | 96.65 | 96.00 | 96.00 | 96.00 | 0.32% | 283 |
| Apr 16, 2025 | 96.63 | 96.63 | 95.69 | 95.69 | 95.69 | -2.08% | 312 |
| Apr 15, 2025 | 97.06 | 97.72 | 97.06 | 97.72 | 97.72 | 0.53% | 208 |
| Apr 14, 2025 | 98.17 | 98.17 | 96.46 | 97.20 | 97.20 | 0.64% | 923 |
| Apr 11, 2025 | 95.38 | 96.61 | 94.57 | 96.59 | 96.59 | 2.40% | 1,103 |
| Apr 10, 2025 | 95.11 | 95.11 | 94.30 | 94.32 | 94.32 | -3.51% | 533 |
| Apr 9, 2025 | 89.51 | 97.75 | 88.38 | 97.75 | 97.75 | 10.57% | 1,265 |
| Apr 8, 2025 | 92.25 | 92.25 | 88.41 | 88.41 | 88.41 | -1.43% | 783 |
| Apr 7, 2025 | 87.00 | 89.92 | 86.24 | 89.69 | 89.69 | -1.01% | 2,814 |
| Apr 4, 2025 | 93.31 | 93.94 | 90.61 | 90.61 | 90.61 | -6.35% | 2,734 |
| Apr 3, 2025 | 99.36 | 99.36 | 96.75 | 96.75 | 96.75 | -4.72% | 945 |
| Apr 2, 2025 | 100.49 | 101.74 | 100.49 | 101.55 | 101.55 | 0.53% | 1,795 |
| Apr 1, 2025 | 99.73 | 101.02 | 99.73 | 101.02 | 101.02 | 0.52% | 614 |
| Mar 31, 2025 | 99.31 | 100.49 | 99.31 | 100.49 | 100.49 | -0.08% | 3,394 |
| Mar 28, 2025 | 100.85 | 100.85 | 100.38 | 100.57 | 100.57 | -1.84% | 319 |
| Mar 27, 2025 | 102.03 | 102.74 | 102.03 | 102.45 | 102.45 | -0.47% | 370 |
| Mar 26, 2025 | 104.50 | 104.50 | 102.93 | 102.93 | 102.93 | -1.40% | 445 |
| Mar 25, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0.29% | 38 |
| Mar 24, 2025 | 104.15 | 104.26 | 103.23 | 104.10 | 104.10 | 0.71% | 1,601 |
| Mar 21, 2025 | 102.74 | 103.37 | 102.74 | 103.37 | 103.15 | 0.01% | 116 |
| Mar 20, 2025 | 103.84 | 103.84 | 103.10 | 103.36 | 103.14 | -0.65% | 457 |
| Mar 19, 2025 | 103.37 | 104.04 | 103.37 | 104.04 | 103.82 | 0.76% | 155 |
| Mar 18, 2025 | 103.10 | 103.26 | 103.10 | 103.26 | 103.04 | -0.92% | 269 |
| Mar 17, 2025 | 103.37 | 104.21 | 103.37 | 104.21 | 103.99 | 1.44% | 173 |
| Mar 14, 2025 | 101.78 | 102.74 | 101.78 | 102.73 | 102.51 | 2.16% | 254 |
| Mar 13, 2025 | 101.54 | 101.54 | 100.56 | 100.56 | 100.34 | -1.02% | 171 |
| Mar 12, 2025 | 101.04 | 101.59 | 101.04 | 101.59 | 101.38 | 0.32% | 120 |
| Mar 11, 2025 | 100.88 | 101.27 | 100.88 | 101.27 | 101.05 | -0.25% | 183 |
| Mar 10, 2025 | 101.93 | 101.93 | 101.34 | 101.52 | 101.31 | -3.20% | 405 |
| Mar 7, 2025 | 103.39 | 104.87 | 103.39 | 104.87 | 104.65 | 1.78% | 120 |
| Mar 6, 2025 | 103.39 | 104.16 | 103.04 | 103.04 | 102.83 | -2.49% | 644 |
| Mar 5, 2025 | 105.67 | 105.67 | 105.67 | 105.67 | 105.45 | 1.24% | 62 |
| Mar 4, 2025 | 104.19 | 104.37 | 104.19 | 104.37 | 104.15 | -0.04% | 262 |
| Mar 3, 2025 | 106.36 | 106.37 | 104.42 | 104.42 | 104.20 | -1.79% | 659 |
| Feb 28, 2025 | 105.70 | 106.32 | 105.70 | 106.32 | 106.10 | 0.29% | 221 |