Invesco Next Gen Connectivity ETF (KNCT)
NYSEARCA: KNCT · Real-Time Price · USD
195.38
+0.62 (0.32%)
At close: Aug 11, 2026, 4:00 PM EDT
195.38
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
KNCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 195.23 | 195.23 | 194.76 | 194.76 | - | - | - |
| Aug 10, 2026 | 194.87 | 195.75 | 193.89 | 194.76 | 194.76 | -0.82% | 4,849 |
| Aug 7, 2026 | 196.95 | 196.95 | 194.95 | 196.37 | 196.37 | 0.93% | 3,430 |
| Aug 6, 2026 | 195.44 | 195.44 | 194.56 | 194.56 | 194.56 | -0.90% | 1,157 |
| Aug 5, 2026 | 197.20 | 197.40 | 196.33 | 196.33 | 196.33 | -0.63% | 2,218 |
| Aug 4, 2026 | 194.75 | 197.81 | 194.75 | 197.57 | 197.57 | 4.71% | 1,837 |
| Aug 3, 2026 | 185.07 | 188.96 | 183.14 | 188.68 | 188.68 | 0.92% | 4,730 |
| Jul 31, 2026 | 192.84 | 192.84 | 186.96 | 186.96 | 186.96 | 0.08% | 1,662 |
| Jul 30, 2026 | 182.92 | 186.82 | 182.92 | 186.82 | 186.82 | 4.99% | 5,738 |
| Jul 29, 2026 | 183.19 | 183.38 | 177.94 | 177.94 | 177.94 | -3.39% | 8,780 |
| Jul 28, 2026 | 182.28 | 184.53 | 181.22 | 184.19 | 184.19 | -1.99% | 4,364 |
| Jul 27, 2026 | 191.18 | 191.18 | 186.36 | 187.92 | 187.92 | -0.30% | 5,916 |
| Jul 24, 2026 | 190.45 | 190.50 | 188.48 | 188.48 | 188.48 | -1.71% | 5,068 |
| Jul 23, 2026 | 194.66 | 194.66 | 191.75 | 191.75 | 191.75 | -1.12% | 2,167 |
| Jul 22, 2026 | 193.50 | 194.58 | 193.50 | 193.93 | 193.93 | -0.62% | 1,172 |
| Jul 21, 2026 | 193.49 | 195.15 | 193.02 | 195.15 | 195.15 | 3.70% | 3,120 |
| Jul 20, 2026 | 190.14 | 190.32 | 173.43 | 188.19 | 188.19 | 0.43% | 1,828 |
| Jul 17, 2026 | 183.93 | 189.09 | 182.25 | 187.38 | 187.38 | -0.44% | 4,742 |
| Jul 16, 2026 | 191.74 | 191.74 | 188.15 | 188.20 | 188.20 | -3.21% | 4,029 |
| Jul 15, 2026 | 198.63 | 198.63 | 194.44 | 194.44 | 194.44 | -2.08% | 958 |
| Jul 14, 2026 | 198.10 | 198.57 | 198.10 | 198.57 | 198.57 | 1.70% | 1,564 |
| Jul 13, 2026 | 195.85 | 197.73 | 194.09 | 195.24 | 195.24 | -3.10% | 3,643 |
| Jul 10, 2026 | 203.33 | 218.66 | 200.38 | 201.49 | 201.49 | -0.77% | 3,645 |
| Jul 9, 2026 | 201.71 | 203.38 | 201.71 | 203.05 | 203.05 | 2.64% | 1,448 |
| Jul 8, 2026 | 193.34 | 197.83 | 193.34 | 197.83 | 197.83 | 0.72% | 2,071 |
| Jul 7, 2026 | 197.45 | 197.45 | 195.69 | 196.41 | 196.41 | -3.32% | 2,874 |
| Jul 6, 2026 | 201.99 | 204.73 | 201.99 | 203.16 | 203.16 | 3.28% | 4,330 |
| Jul 2, 2026 | 203.98 | 204.71 | 195.03 | 196.72 | 196.71 | -2.84% | 20,965 |
| Jul 1, 2026 | 205.74 | 205.74 | 202.46 | 202.46 | 202.46 | -4.02% | 14,394 |
| Jun 30, 2026 | 209.99 | 210.93 | 209.99 | 210.93 | 210.93 | 2.06% | 1,496 |
| Jun 29, 2026 | 204.24 | 206.67 | 202.29 | 206.67 | 206.67 | 0.69% | 2,556 |
| Jun 26, 2026 | 206.09 | 206.09 | 205.26 | 205.26 | 205.26 | -1.62% | 1,470 |
| Jun 25, 2026 | 213.82 | 213.82 | 205.83 | 208.64 | 208.64 | 1.99% | 2,530 |
| Jun 24, 2026 | 207.80 | 207.80 | 203.42 | 204.57 | 204.57 | -0.54% | 1,890 |
| Jun 23, 2026 | 204.82 | 208.74 | 202.66 | 205.68 | 205.67 | -5.38% | 3,851 |
| Jun 22, 2026 | 218.43 | 218.43 | 216.40 | 217.38 | 217.38 | 1.16% | 4,562 |
| Jun 18, 2026 | 213.01 | 216.23 | 211.50 | 215.28 | 214.89 | 4.27% | 7,085 |
| Jun 17, 2026 | 209.10 | 209.95 | 206.46 | 206.46 | 206.09 | 0.69% | 21,559 |
| Jun 16, 2026 | 210.60 | 211.16 | 205.05 | 205.05 | 204.67 | -2.87% | 2,361 |
| Jun 15, 2026 | 211.54 | 211.54 | 209.72 | 211.10 | 210.72 | 3.48% | 4,055 |
| Jun 12, 2026 | 203.58 | 204.99 | 201.55 | 204.01 | 203.64 | 0.65% | 2,978 |
| Jun 11, 2026 | 196.61 | 202.68 | 195.69 | 202.68 | 202.31 | 5.13% | 1,319 |
| Jun 10, 2026 | 195.39 | 196.05 | 192.79 | 192.79 | 192.45 | -1.70% | 1,100 |
| Jun 9, 2026 | 201.62 | 201.68 | 191.29 | 196.12 | 195.76 | -2.01% | 5,030 |
| Jun 8, 2026 | 198.66 | 203.36 | 198.66 | 200.13 | 199.77 | 2.98% | 3,916 |
| Jun 5, 2026 | 204.19 | 204.19 | 194.35 | 194.35 | 193.99 | -8.23% | 2,962 |
| Jun 4, 2026 | 209.31 | 212.26 | 207.44 | 211.77 | 211.38 | -3.05% | 9,504 |
| Jun 3, 2026 | 217.52 | 218.86 | 216.65 | 218.43 | 218.04 | -0.63% | 4,551 |
| Jun 2, 2026 | 217.20 | 219.83 | 215.68 | 219.83 | 219.43 | 2.22% | 4,976 |
| Jun 1, 2026 | 211.81 | 215.63 | 211.81 | 215.06 | 214.67 | 3.22% | 3,099 |