Invesco NASDAQ Internet ETF (PNQI)
NASDAQ: PNQI · Real-Time Price · USD
49.63
-0.09 (-0.18%)
At close: Jun 18, 2025, 4:00 PM
49.80
+0.17 (0.34%)
After-hours: Jun 18, 2025, 4:18 PM EDT
PNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 49.79 | 49.98 | 49.61 | 49.63 | 49.63 | -0.18% | 33,389 |
| Jun 17, 2025 | 49.94 | 50.21 | 49.72 | 49.72 | 49.72 | -1.13% | 27,596 |
| Jun 16, 2025 | 49.73 | 50.29 | 49.73 | 50.29 | 50.29 | 1.95% | 25,741 |
| Jun 13, 2025 | 49.31 | 49.74 | 49.24 | 49.33 | 49.33 | -1.34% | 39,024 |
| Jun 12, 2025 | 50.05 | 50.17 | 49.95 | 50.00 | 50.00 | -0.48% | 24,397 |
| Jun 11, 2025 | 50.50 | 50.60 | 50.13 | 50.24 | 50.24 | -0.30% | 38,901 |
| Jun 10, 2025 | 50.47 | 50.47 | 49.98 | 50.39 | 50.39 | 0.02% | 22,243 |
| Jun 9, 2025 | 50.48 | 50.59 | 50.28 | 50.38 | 50.38 | -0.06% | 33,759 |
| Jun 6, 2025 | 50.26 | 50.51 | 50.19 | 50.41 | 50.41 | 1.16% | 23,447 |
| Jun 5, 2025 | 49.96 | 50.30 | 49.71 | 49.83 | 49.83 | 0.34% | 41,638 |
| Jun 4, 2025 | 49.34 | 49.77 | 49.34 | 49.66 | 49.66 | 0.91% | 17,046 |
| Jun 3, 2025 | 49.09 | 49.38 | 49.00 | 49.21 | 49.21 | 0.10% | 18,474 |
| Jun 2, 2025 | 48.61 | 49.16 | 48.50 | 49.16 | 49.16 | 0.53% | 27,819 |
| May 30, 2025 | 48.68 | 48.99 | 48.16 | 48.90 | 48.90 | 0.35% | 58,498 |
| May 29, 2025 | 49.42 | 49.42 | 48.52 | 48.73 | 48.73 | -0.51% | 57,494 |
| May 28, 2025 | 49.14 | 49.34 | 48.97 | 48.98 | 48.98 | -0.31% | 87,636 |
| May 27, 2025 | 48.74 | 49.22 | 48.69 | 49.13 | 49.13 | 1.72% | 22,651 |
| May 23, 2025 | 47.92 | 48.55 | 47.92 | 48.30 | 48.30 | -1.04% | 28,732 |
| May 22, 2025 | 48.65 | 49.08 | 48.64 | 48.81 | 48.81 | 0.29% | 17,208 |
| May 21, 2025 | 48.81 | 49.39 | 48.51 | 48.67 | 48.67 | -1.14% | 31,383 |
| May 20, 2025 | 49.32 | 49.34 | 48.91 | 49.23 | 49.23 | -0.63% | 20,093 |
| May 19, 2025 | 48.80 | 49.57 | 48.80 | 49.54 | 49.54 | -0.02% | 100,085 |
| May 16, 2025 | 49.38 | 49.56 | 49.31 | 49.55 | 49.55 | 0.88% | 22,000 |
| May 15, 2025 | 49.11 | 49.37 | 48.85 | 49.12 | 49.12 | -0.57% | 27,824 |
| May 14, 2025 | 49.02 | 49.51 | 49.02 | 49.40 | 49.40 | 0.71% | 29,032 |
| May 13, 2025 | 48.53 | 49.23 | 48.47 | 49.05 | 49.05 | 1.52% | 53,743 |
| May 12, 2025 | 48.24 | 48.32 | 47.60 | 48.32 | 48.32 | 4.19% | 78,304 |
| May 9, 2025 | 46.78 | 46.86 | 46.18 | 46.37 | 46.37 | -0.47% | 16,832 |
| May 8, 2025 | 46.63 | 46.96 | 46.27 | 46.59 | 46.59 | 1.13% | 37,726 |
| May 7, 2025 | 46.21 | 46.50 | 45.71 | 46.07 | 46.07 | 0.15% | 46,075 |
| May 6, 2025 | 45.84 | 46.43 | 45.84 | 46.00 | 46.00 | -0.90% | 30,718 |
| May 5, 2025 | 45.93 | 46.66 | 45.93 | 46.42 | 46.42 | -0.28% | 103,517 |
| May 2, 2025 | 46.11 | 46.77 | 46.11 | 46.55 | 46.55 | 1.86% | 43,753 |
| May 1, 2025 | 45.98 | 46.18 | 45.64 | 45.70 | 45.70 | 1.40% | 48,525 |
| Apr 30, 2025 | 44.18 | 45.13 | 43.83 | 45.07 | 45.07 | -0.02% | 34,067 |
| Apr 29, 2025 | 44.48 | 45.16 | 44.48 | 45.08 | 45.08 | 0.69% | 107,992 |
| Apr 28, 2025 | 44.98 | 45.08 | 44.32 | 44.77 | 44.77 | -0.07% | 59,794 |
| Apr 25, 2025 | 44.49 | 44.85 | 44.38 | 44.80 | 44.80 | 1.20% | 51,251 |
| Apr 24, 2025 | 43.07 | 44.31 | 43.07 | 44.27 | 44.27 | 3.00% | 71,942 |
| Apr 23, 2025 | 43.51 | 43.89 | 42.84 | 42.98 | 42.98 | 2.24% | 151,723 |
| Apr 22, 2025 | 41.23 | 42.36 | 41.20 | 42.04 | 42.04 | 3.34% | 68,987 |
| Apr 21, 2025 | 41.15 | 41.21 | 40.33 | 40.68 | 40.68 | -2.33% | 82,244 |
| Apr 17, 2025 | 41.78 | 41.97 | 41.37 | 41.65 | 41.65 | 0.34% | 49,065 |
| Apr 16, 2025 | 41.80 | 42.13 | 40.99 | 41.51 | 41.51 | -2.05% | 37,440 |
| Apr 15, 2025 | 42.35 | 42.70 | 42.27 | 42.38 | 42.38 | 0.07% | 22,136 |
| Apr 14, 2025 | 43.24 | 43.24 | 42.08 | 42.35 | 42.35 | 0.38% | 56,915 |
| Apr 11, 2025 | 41.34 | 42.26 | 41.12 | 42.19 | 42.19 | 1.56% | 44,926 |
| Apr 10, 2025 | 42.32 | 42.35 | 40.59 | 41.54 | 41.54 | -4.06% | 56,086 |
| Apr 9, 2025 | 38.77 | 43.48 | 38.77 | 43.30 | 43.30 | 10.97% | 99,068 |
| Apr 8, 2025 | 41.25 | 41.40 | 38.45 | 39.02 | 39.02 | -1.34% | 137,222 |