Invesco Next Gen Connectivity ETF (KNCT)
NYSEARCA: KNCT · Real-Time Price · USD
138.61
+0.15 (0.11%)
Jan 7, 2026, 4:00 PM EST - Market closed
KNCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 134.20 | 136.00 | 134.11 | 134.43 | 134.43 | 0.47% | 10,446 |
| Dec 24, 2025 | 133.56 | 138.59 | 133.50 | 133.80 | 133.80 | 0.38% | 2,282 |
| Dec 23, 2025 | 132.52 | 133.29 | 132.18 | 133.29 | 133.29 | 0.75% | 2,428 |
| Dec 22, 2025 | 132.47 | 132.47 | 132.29 | 132.29 | 132.29 | -0.37% | 722 |
| Dec 19, 2025 | 131.71 | 142.02 | 126.47 | 132.78 | 132.56 | 1.77% | 48,975 |
| Dec 18, 2025 | 130.32 | 130.94 | 130.32 | 130.47 | 130.26 | 1.43% | 1,399 |
| Dec 17, 2025 | 131.51 | 131.51 | 128.64 | 128.64 | 128.43 | -1.67% | 5,805 |
| Dec 16, 2025 | 130.62 | 130.82 | 130.44 | 130.82 | 130.61 | -0.25% | 2,116 |
| Dec 15, 2025 | 133.30 | 133.30 | 131.14 | 131.14 | 130.93 | -0.96% | 4,391 |
| Dec 12, 2025 | 134.94 | 134.94 | 132.11 | 132.41 | 132.19 | -3.06% | 3,615 |
| Dec 11, 2025 | 136.62 | 136.70 | 136.43 | 136.59 | 136.37 | -0.63% | 1,177 |
| Dec 10, 2025 | 136.14 | 137.80 | 135.79 | 137.45 | 137.23 | 0.70% | 4,547 |
| Dec 9, 2025 | 136.16 | 136.52 | 136.10 | 136.50 | 136.28 | 0.45% | 2,652 |
| Dec 8, 2025 | 136.23 | 136.27 | 135.62 | 135.89 | 135.67 | 0.17% | 3,576 |
| Dec 5, 2025 | 135.40 | 135.91 | 135.24 | 135.65 | 135.43 | 1.00% | 5,938 |
| Dec 4, 2025 | 134.34 | 134.43 | 133.86 | 134.31 | 134.09 | -0.45% | 4,303 |
| Dec 3, 2025 | 133.79 | 134.95 | 133.63 | 134.92 | 134.70 | 0.54% | 15,558 |
| Dec 2, 2025 | 133.44 | 134.76 | 133.11 | 134.19 | 133.97 | 0.94% | 29,626 |
| Dec 1, 2025 | 132.61 | 133.51 | 131.88 | 132.95 | 132.73 | -0.75% | 47,677 |
| Nov 28, 2025 | 132.72 | 134.08 | 132.72 | 133.95 | 133.73 | 1.17% | 4,489 |
| Nov 26, 2025 | 131.79 | 133.11 | 131.59 | 132.41 | 132.19 | 0.96% | 21,907 |
| Nov 25, 2025 | 130.30 | 131.22 | 129.89 | 131.14 | 130.93 | 0.38% | 61,165 |
| Nov 24, 2025 | 129.00 | 131.00 | 128.97 | 130.64 | 130.43 | 2.80% | 270,435 |
| Nov 21, 2025 | 127.50 | 127.50 | 127.08 | 127.08 | 126.87 | 0.60% | 371 |
| Nov 20, 2025 | 132.29 | 132.29 | 126.32 | 126.32 | 126.11 | -2.65% | 703 |
| Nov 19, 2025 | 129.49 | 130.32 | 129.49 | 129.76 | 129.54 | 0.36% | 304 |
| Nov 18, 2025 | 129.78 | 129.93 | 128.37 | 129.29 | 129.08 | -1.25% | 966 |
| Nov 17, 2025 | 130.42 | 130.93 | 130.42 | 130.93 | 130.71 | -1.14% | 2,471 |
| Nov 14, 2025 | 132.61 | 132.61 | 132.44 | 132.44 | 132.22 | 0.06% | 392 |
| Nov 13, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 132.14 | -1.87% | 284 |
| Nov 12, 2025 | 135.33 | 135.59 | 134.62 | 134.88 | 134.66 | -0.13% | 1,111 |
| Nov 11, 2025 | 134.86 | 135.06 | 134.86 | 135.06 | 134.84 | -0.19% | 612 |
| Nov 10, 2025 | 134.34 | 135.31 | 134.34 | 135.31 | 135.09 | 3.25% | 3,519 |
| Nov 7, 2025 | 130.55 | 131.05 | 130.55 | 131.05 | 130.84 | -1.54% | 1,099 |
| Nov 6, 2025 | 132.61 | 133.10 | 132.61 | 133.10 | 132.89 | -0.56% | 721 |
| Nov 5, 2025 | 132.89 | 134.00 | 132.89 | 133.86 | 133.64 | 0.41% | 1,244 |
| Nov 4, 2025 | 134.92 | 134.92 | 133.30 | 133.30 | 133.09 | -2.72% | 514 |
| Nov 3, 2025 | 137.56 | 137.56 | 136.96 | 137.03 | 136.80 | -0.01% | 967 |
| Oct 31, 2025 | 137.04 | 137.04 | 137.04 | 137.04 | 136.81 | 0.66% | 69 |
| Oct 30, 2025 | 136.45 | 136.45 | 136.14 | 136.14 | 135.92 | -0.72% | 293 |
| Oct 29, 2025 | 137.24 | 137.90 | 137.10 | 137.12 | 136.90 | 0.19% | 4,471 |
| Oct 28, 2025 | 136.00 | 136.86 | 135.78 | 136.86 | 136.64 | 0.84% | 1,059 |
| Oct 27, 2025 | 135.48 | 135.73 | 135.33 | 135.72 | 135.50 | 1.22% | 926 |