Invesco NASDAQ Internet ETF (PNQI)
NASDAQ: PNQI · Real-Time Price · USD
53.93
+1.14 (2.16%)
At close: Aug 22, 2025, 4:00 PM
53.93
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:15 PM EDT
PNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 53.00 | 54.04 | 53.00 | 53.93 | - | 2.16% | 35,858 |
| Aug 21, 2025 | 52.78 | 52.88 | 52.55 | 52.79 | 52.79 | -0.39% | 32,021 |
| Aug 20, 2025 | 53.23 | 53.25 | 52.48 | 53.00 | 53.00 | -0.83% | 45,657 |
| Aug 19, 2025 | 53.83 | 53.89 | 53.39 | 53.44 | 53.44 | -0.96% | 40,233 |
| Aug 18, 2025 | 53.76 | 53.98 | 53.67 | 53.96 | 53.96 | 0.08% | 37,850 |
| Aug 15, 2025 | 53.81 | 54.21 | 53.70 | 53.91 | 53.91 | 0.32% | 24,862 |
| Aug 14, 2025 | 53.53 | 53.93 | 53.53 | 53.74 | 53.74 | -0.07% | 45,855 |
| Aug 13, 2025 | 53.70 | 53.81 | 53.55 | 53.78 | 53.78 | 0.50% | 39,257 |
| Aug 12, 2025 | 52.87 | 53.53 | 52.85 | 53.51 | 53.51 | 1.74% | 46,498 |
| Aug 11, 2025 | 52.95 | 53.01 | 52.59 | 52.59 | 52.59 | -0.66% | 23,641 |
| Aug 8, 2025 | 52.81 | 52.95 | 52.71 | 52.95 | 52.95 | 0.34% | 26,007 |
| Aug 7, 2025 | 53.10 | 53.25 | 52.38 | 52.77 | 52.77 | -0.17% | 44,931 |
| Aug 6, 2025 | 52.26 | 52.87 | 52.20 | 52.86 | 52.86 | 2.04% | 56,015 |
| Aug 5, 2025 | 52.16 | 52.34 | 51.80 | 51.80 | 51.80 | -0.80% | 51,745 |
| Aug 4, 2025 | 51.76 | 52.23 | 51.76 | 52.22 | 52.22 | 1.91% | 24,794 |
| Aug 1, 2025 | 51.78 | 51.78 | 51.08 | 51.24 | 51.24 | -2.77% | 26,671 |
| Jul 31, 2025 | 53.48 | 53.48 | 52.68 | 52.70 | 52.70 | 0.93% | 28,373 |
| Jul 30, 2025 | 52.31 | 52.48 | 51.99 | 52.22 | 52.22 | -0.03% | 22,104 |
| Jul 29, 2025 | 52.92 | 52.92 | 52.23 | 52.23 | 52.23 | -1.51% | 29,842 |
| Jul 28, 2025 | 53.10 | 53.10 | 52.90 | 53.03 | 53.03 | 0.06% | 23,606 |
| Jul 25, 2025 | 52.94 | 53.14 | 52.94 | 53.00 | 53.00 | 0.09% | 26,463 |
| Jul 24, 2025 | 53.10 | 53.11 | 52.86 | 52.95 | 52.95 | 0.39% | 161,583 |
| Jul 23, 2025 | 52.85 | 52.85 | 52.51 | 52.74 | 52.74 | - | 34,347 |
| Jul 22, 2025 | 52.89 | 52.89 | 52.38 | 52.75 | 52.75 | -0.17% | 25,337 |
| Jul 21, 2025 | 52.64 | 53.01 | 52.64 | 52.83 | 52.83 | 0.50% | 27,622 |
| Jul 18, 2025 | 52.52 | 52.57 | 52.34 | 52.57 | 52.57 | 0.26% | 18,954 |
| Jul 17, 2025 | 51.93 | 52.50 | 51.93 | 52.43 | 52.43 | 0.96% | 42,584 |
| Jul 16, 2025 | 51.94 | 52.03 | 51.54 | 51.94 | 51.94 | 0.03% | 29,460 |
| Jul 15, 2025 | 52.25 | 52.25 | 51.88 | 51.92 | 51.92 | -0.21% | 70,387 |
| Jul 14, 2025 | 51.61 | 52.11 | 51.61 | 52.03 | 52.03 | 0.74% | 20,082 |
| Jul 11, 2025 | 51.73 | 51.90 | 51.60 | 51.65 | 51.65 | -0.56% | 38,800 |
| Jul 10, 2025 | 52.04 | 52.13 | 51.58 | 51.94 | 51.94 | -0.36% | 29,852 |
| Jul 9, 2025 | 51.95 | 52.24 | 51.89 | 52.13 | 52.13 | 0.66% | 23,671 |
| Jul 8, 2025 | 52.35 | 52.35 | 51.65 | 51.79 | 51.79 | -0.65% | 33,114 |
| Jul 7, 2025 | 52.00 | 52.27 | 51.97 | 52.13 | 52.13 | -0.17% | 20,536 |
| Jul 3, 2025 | 51.91 | 52.23 | 51.91 | 52.22 | 52.22 | 0.89% | 15,995 |
| Jul 2, 2025 | 51.65 | 51.86 | 51.56 | 51.76 | 51.76 | 0.04% | 28,116 |
| Jul 1, 2025 | 52.11 | 52.27 | 51.49 | 51.74 | 51.74 | -0.90% | 37,981 |
| Jun 30, 2025 | 52.40 | 52.40 | 52.03 | 52.21 | 52.21 | 0.35% | 29,589 |
| Jun 27, 2025 | 51.81 | 52.04 | 51.50 | 52.03 | 52.03 | 0.68% | 31,020 |
| Jun 26, 2025 | 51.10 | 51.74 | 51.01 | 51.68 | 51.68 | 1.41% | 23,414 |
| Jun 25, 2025 | 51.20 | 51.32 | 50.86 | 50.96 | 50.96 | -0.18% | 17,165 |
| Jun 24, 2025 | 50.44 | 51.16 | 50.44 | 51.05 | 51.05 | 2.35% | 31,264 |
| Jun 23, 2025 | 49.39 | 49.92 | 48.96 | 49.88 | 49.88 | 0.77% | 27,139 |
| Jun 20, 2025 | 49.95 | 50.12 | 49.38 | 49.50 | 49.49 | -0.26% | 29,598 |
| Jun 18, 2025 | 49.79 | 49.98 | 49.61 | 49.63 | 49.62 | -0.18% | 33,389 |
| Jun 17, 2025 | 49.94 | 50.21 | 49.72 | 49.72 | 49.71 | -1.13% | 27,596 |
| Jun 16, 2025 | 49.73 | 50.29 | 49.73 | 50.29 | 50.28 | 1.95% | 25,741 |
| Jun 13, 2025 | 49.31 | 49.74 | 49.24 | 49.33 | 49.32 | -1.34% | 39,024 |
| Jun 12, 2025 | 50.05 | 50.17 | 49.95 | 50.00 | 49.99 | -0.48% | 24,397 |