Invesco NASDAQ Internet ETF (PNQI)
NASDAQ: PNQI · Real-Time Price · USD
54.13
-1.81 (-3.24%)
At close: Oct 10, 2025, 4:00 PM EDT
54.17
+0.04 (0.07%)
After-hours: Oct 10, 2025, 4:18 PM EDT
PNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 55.87 | 56.12 | 54.09 | 54.14 | 54.14 | -3.21% | 69,274 |
| Oct 9, 2025 | 56.08 | 56.08 | 55.66 | 55.94 | 55.94 | -0.27% | 46,791 |
| Oct 8, 2025 | 55.97 | 56.16 | 55.88 | 56.09 | 56.09 | 0.49% | 30,194 |
| Oct 7, 2025 | 56.41 | 56.41 | 55.53 | 55.81 | 55.81 | -0.89% | 34,731 |
| Oct 6, 2025 | 55.94 | 56.45 | 55.61 | 56.31 | 56.31 | 1.03% | 42,597 |
| Oct 3, 2025 | 55.85 | 56.13 | 55.68 | 55.74 | 55.74 | -0.28% | 28,724 |
| Oct 2, 2025 | 55.64 | 55.90 | 55.30 | 55.90 | 55.90 | 0.83% | 37,604 |
| Oct 1, 2025 | 55.39 | 55.69 | 55.34 | 55.44 | 55.44 | -0.71% | 26,752 |
| Sep 30, 2025 | 56.36 | 56.36 | 55.47 | 55.83 | 55.83 | -1.31% | 41,442 |
| Sep 29, 2025 | 56.41 | 56.58 | 56.40 | 56.57 | 56.57 | 0.94% | 16,932 |
| Sep 26, 2025 | 55.84 | 56.06 | 55.65 | 56.04 | 56.04 | 0.35% | 26,536 |
| Sep 25, 2025 | 55.86 | 55.98 | 55.38 | 55.85 | 55.85 | -0.53% | 31,418 |
| Sep 24, 2025 | 56.61 | 56.61 | 56.00 | 56.15 | 56.15 | -0.20% | 48,097 |
| Sep 23, 2025 | 57.15 | 57.15 | 56.20 | 56.26 | 56.26 | -1.33% | 58,904 |
| Sep 22, 2025 | 56.90 | 57.16 | 56.88 | 57.02 | 57.02 | -0.10% | 66,287 |
| Sep 19, 2025 | 57.02 | 57.08 | 56.80 | 57.08 | 57.08 | 0.63% | 26,009 |
| Sep 18, 2025 | 56.66 | 56.87 | 56.57 | 56.72 | 56.72 | 0.72% | 43,877 |
| Sep 17, 2025 | 56.35 | 56.45 | 55.85 | 56.31 | 56.31 | 0.08% | 33,285 |
| Sep 16, 2025 | 56.21 | 56.31 | 55.99 | 56.27 | 56.27 | 0.34% | 27,783 |
| Sep 15, 2025 | 55.52 | 56.09 | 55.52 | 56.08 | 56.08 | 1.39% | 53,061 |
| Sep 12, 2025 | 55.25 | 55.34 | 55.08 | 55.31 | 55.31 | 0.03% | 44,150 |
| Sep 11, 2025 | 55.03 | 55.36 | 55.00 | 55.29 | 55.29 | 0.75% | 64,960 |
| Sep 10, 2025 | 55.66 | 55.66 | 54.76 | 54.88 | 54.88 | -1.38% | 38,587 |
| Sep 9, 2025 | 55.35 | 55.65 | 55.31 | 55.65 | 55.65 | 0.69% | 50,521 |
| Sep 8, 2025 | 55.18 | 55.37 | 55.14 | 55.27 | 55.27 | 0.67% | 31,268 |
| Sep 5, 2025 | 55.02 | 55.22 | 54.48 | 54.90 | 54.90 | 0.05% | 36,772 |
| Sep 4, 2025 | 54.37 | 54.89 | 54.19 | 54.87 | 54.87 | 0.81% | 56,014 |
| Sep 3, 2025 | 54.13 | 54.43 | 54.13 | 54.43 | 54.43 | 1.47% | 20,192 |
| Sep 2, 2025 | 53.31 | 53.65 | 52.95 | 53.64 | 53.64 | -0.80% | 75,049 |
| Aug 29, 2025 | 54.23 | 54.35 | 53.83 | 54.07 | 54.07 | -0.34% | 56,788 |
| Aug 28, 2025 | 53.82 | 54.31 | 53.82 | 54.26 | 54.26 | 0.83% | 30,335 |
| Aug 27, 2025 | 53.72 | 53.89 | 53.64 | 53.81 | 53.81 | 0.07% | 45,378 |
| Aug 26, 2025 | 53.81 | 53.85 | 53.57 | 53.77 | 53.77 | -0.06% | 22,173 |
| Aug 25, 2025 | 53.87 | 54.18 | 53.80 | 53.80 | 53.80 | -0.24% | 34,078 |
| Aug 22, 2025 | 53.00 | 54.04 | 53.00 | 53.93 | 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 |