Invesco Nasdaq 100 Index R6 (IVNQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.48
+0.10 (0.20%)
At close: Feb 13, 2026
IVNQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.20% |
| Feb 12, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -2.04% |
| Feb 11, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.29% |
| Feb 10, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.54% |
| Feb 9, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.76% |
| Feb 6, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 2.16% |
| Feb 5, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -1.38% |
| Feb 4, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -1.78% |
| Feb 3, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -1.54% |
| Feb 2, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.73% |
| Jan 30, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -1.29% |
| Jan 29, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.53% |
| Jan 28, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.32% |
| Jan 27, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.88% |
| Jan 26, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.42% |
| Jan 23, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.35% |
| Jan 22, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.75% |
| Jan 21, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 1.35% |
| Jan 20, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -2.13% |
| Jan 16, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.08% |
| Jan 15, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.33% |
| Jan 14, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -1.07% |
| Jan 13, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -0.19% |
| Jan 12, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.10% |
| Jan 9, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 1.02% |
| Jan 8, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.59% |
| Jan 7, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.06% |
| Jan 6, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 0.95% |
| Jan 5, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.78% |
| Jan 2, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -0.17% |
| Dec 31, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.83% |
| Dec 30, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -0.25% |
| Dec 29, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.46% |
| Dec 26, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -0.06% |
| Dec 24, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.27% |
| Dec 23, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.50% |
| Dec 22, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.46% |
| Dec 19, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 1.29% |
| Dec 18, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 1.51% |
| Dec 17, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.93% |
| Dec 16, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.25% |
| Dec 15, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.51% |
| Dec 12, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -1.91% |
| Dec 11, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -1.26% |
| Dec 10, 2025 | 52.60 | 52.60 | 52.60 | 53.09 | 52.60 | 0.42% |
| Dec 9, 2025 | 52.38 | 52.38 | 52.38 | 52.87 | 52.38 | 0.15% |
| Dec 8, 2025 | 52.30 | 52.30 | 52.30 | 52.79 | 52.30 | -0.25% |
| Dec 5, 2025 | 52.43 | 52.43 | 52.43 | 52.92 | 52.43 | 0.44% |
| Dec 4, 2025 | 52.20 | 52.20 | 52.20 | 52.69 | 52.20 | -0.08% |
| Dec 3, 2025 | 52.24 | 52.24 | 52.24 | 52.73 | 52.24 | 0.19% |