Invesco Next Gen Connectivity ETF (KNCT)
NYSEARCA: KNCT · Real-Time Price · USD
131.28
+1.54 (1.19%)
Oct 6, 2025, 9:38 AM EDT - Market open
KNCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | 0.73% | 262 |
| Oct 2, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -0.16% | 53 |
| Oct 1, 2025 | 127.20 | 129.00 | 127.19 | 129.00 | 129.00 | 1.65% | 1,294 |
| Sep 30, 2025 | 127.32 | 127.32 | 126.92 | 126.92 | 126.92 | 0.02% | 573 |
| Sep 29, 2025 | 126.55 | 126.92 | 126.55 | 126.89 | 126.89 | 0.43% | 510 |
| Sep 26, 2025 | 126.98 | 126.98 | 126.35 | 126.35 | 126.35 | 0.43% | 449 |
| Sep 25, 2025 | 125.62 | 125.85 | 125.61 | 125.81 | 125.81 | -0.18% | 591 |
| Sep 24, 2025 | 127.24 | 127.24 | 126.03 | 126.03 | 126.03 | -0.83% | 298 |
| Sep 23, 2025 | 127.83 | 127.83 | 127.10 | 127.10 | 127.10 | 0.04% | 513 |
| Sep 22, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 0.65% | 950 |
| Sep 19, 2025 | 127.55 | 127.55 | 126.23 | 126.23 | 125.88 | -0.15% | 1,418 |
| Sep 18, 2025 | 126.80 | 126.80 | 126.42 | 126.42 | 126.07 | 1.53% | 508 |
| Sep 17, 2025 | 125.28 | 125.28 | 124.52 | 124.52 | 124.17 | -0.31% | 233 |
| Sep 16, 2025 | 125.55 | 125.55 | 124.90 | 124.90 | 124.55 | -0.16% | 337 |
| Sep 15, 2025 | 125.30 | 125.30 | 124.65 | 125.10 | 124.75 | 0.68% | 914 |
| Sep 12, 2025 | 124.26 | 124.26 | 124.26 | 124.26 | 123.91 | -0.32% | 46 |
| Sep 11, 2025 | 123.76 | 124.66 | 123.76 | 124.66 | 124.31 | 1.08% | 985 |
| Sep 10, 2025 | 123.07 | 123.33 | 123.07 | 123.33 | 122.98 | 0.77% | 291 |
| Sep 9, 2025 | 122.39 | 122.39 | 122.39 | 122.39 | 122.05 | 0.13% | 42 |
| Sep 8, 2025 | 121.86 | 122.23 | 121.86 | 122.23 | 121.89 | 0.85% | 226 |
| Sep 5, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 120.86 | 1.13% | 12 |
| Sep 4, 2025 | 119.84 | 119.84 | 119.84 | 119.84 | 119.51 | 1.15% | 105 |
| Sep 3, 2025 | 118.12 | 118.48 | 117.89 | 118.48 | 118.15 | 0.44% | 684 |
| Sep 2, 2025 | 117.11 | 117.97 | 117.11 | 117.97 | 117.64 | -0.71% | 1,108 |
| Aug 29, 2025 | 118.82 | 118.82 | 118.82 | 118.82 | 118.48 | -1.42% | 126 |
| Aug 28, 2025 | 119.76 | 120.53 | 119.76 | 120.53 | 120.19 | 1.15% | 3,535 |
| Aug 27, 2025 | 118.58 | 119.16 | 118.58 | 119.16 | 118.83 | 0.88% | 217 |
| Aug 26, 2025 | 118.37 | 118.50 | 118.12 | 118.12 | 117.79 | 0.30% | 857 |
| Aug 25, 2025 | 118.47 | 118.47 | 117.77 | 117.77 | 117.44 | -0.58% | 3,946 |
| Aug 22, 2025 | 119.45 | 119.45 | 118.45 | 118.45 | 118.12 | 1.36% | 417 |
| Aug 21, 2025 | 117.08 | 117.08 | 115.37 | 116.87 | 116.54 | -0.46% | 1,189 |
| Aug 20, 2025 | 117.22 | 117.46 | 116.81 | 117.41 | 117.08 | -0.51% | 1,327 |
| Aug 19, 2025 | 119.47 | 119.47 | 118.01 | 118.01 | 117.68 | -1.01% | 627 |
| Aug 18, 2025 | 119.16 | 119.21 | 119.16 | 119.21 | 118.88 | 0.07% | 580 |
| Aug 15, 2025 | 119.17 | 119.17 | 119.13 | 119.13 | 118.80 | -0.21% | 289 |
| Aug 14, 2025 | 118.77 | 119.38 | 118.69 | 119.38 | 119.05 | -0.51% | 424 |
| Aug 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.66 | 2.80% | 399 |
| Aug 12, 2025 | 116.51 | 119.06 | 113.50 | 116.73 | 116.41 | -0.64% | 7,676 |
| Aug 11, 2025 | 117.62 | 118.57 | 117.49 | 117.49 | 117.16 | -0.29% | 620 |
| Aug 8, 2025 | 117.87 | 117.87 | 117.83 | 117.83 | 117.50 | 0.56% | 385 |
| Aug 7, 2025 | 117.17 | 117.17 | 117.17 | 117.17 | 116.84 | 0.26% | 425 |
| Aug 6, 2025 | 116.87 | 116.87 | 116.87 | 116.87 | 116.54 | 1.29% | 258 |
| Aug 5, 2025 | 115.38 | 115.38 | 115.38 | 115.38 | 115.06 | -0.75% | 202 |
| Aug 4, 2025 | 115.96 | 116.25 | 115.96 | 116.25 | 115.93 | 1.06% | 293 |
| Aug 1, 2025 | 114.08 | 115.03 | 114.07 | 115.03 | 114.71 | -1.02% | 881 |
| Jul 31, 2025 | 117.46 | 117.46 | 116.21 | 116.21 | 115.89 | -1.49% | 598 |
| Jul 30, 2025 | 118.52 | 119.56 | 117.97 | 117.97 | 117.64 | -0.18% | 387 |
| Jul 29, 2025 | 118.79 | 118.79 | 118.18 | 118.18 | 117.85 | 0.30% | 429 |
| Jul 28, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.51 | -0.38% | 166 |
| Jul 25, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 117.95 | -0.05% | 58 |