Invesco NASDAQ Internet ETF (PNQI)
NASDAQ: PNQI · Real-Time Price · USD
48.32
+1.95 (4.19%)
At close: May 12, 2025, 4:00 PM
48.35
+0.04 (0.07%)
After-hours: May 12, 2025, 4:38 PM EDT
PNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.66 | 48.29 | 47.66 | 48.29 | - | 4.14% | 78,278 |
| 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 |
| Apr 7, 2025 | 37.91 | 40.55 | 37.75 | 39.55 | 39.55 | -0.43% | 148,386 |
| Apr 4, 2025 | 40.38 | 40.84 | 39.46 | 39.72 | 39.72 | -5.54% | 307,534 |
| Apr 3, 2025 | 42.50 | 42.77 | 41.98 | 42.05 | 42.05 | -6.10% | 231,423 |
| Apr 2, 2025 | 43.80 | 45.25 | 43.80 | 44.78 | 44.78 | 0.81% | 75,069 |
| Apr 1, 2025 | 43.86 | 44.56 | 43.79 | 44.42 | 44.42 | 0.66% | 67,986 |
| Mar 31, 2025 | 43.45 | 44.17 | 42.88 | 44.13 | 44.13 | -0.29% | 73,120 |
| Mar 28, 2025 | 45.50 | 45.50 | 44.21 | 44.26 | 44.26 | -3.59% | 49,423 |
| Mar 27, 2025 | 45.73 | 46.25 | 45.54 | 45.91 | 45.91 | -0.09% | 37,576 |
| Mar 26, 2025 | 46.87 | 46.96 | 45.88 | 45.95 | 45.95 | -2.11% | 63,860 |
| Mar 25, 2025 | 46.73 | 47.12 | 46.72 | 46.94 | 46.94 | 0.84% | 92,190 |
| Mar 24, 2025 | 46.38 | 46.58 | 46.38 | 46.55 | 46.55 | 1.84% | 179,221 |
| Mar 21, 2025 | 44.70 | 45.71 | 44.70 | 45.71 | 45.71 | 1.08% | 166,219 |
| Mar 20, 2025 | 44.94 | 45.87 | 44.94 | 45.22 | 45.22 | -0.42% | 615,842 |
| Mar 19, 2025 | 44.85 | 45.70 | 44.85 | 45.41 | 45.41 | 1.77% | 35,510 |
| Mar 18, 2025 | 45.30 | 45.33 | 44.27 | 44.62 | 44.62 | -2.19% | 36,217 |
| Mar 17, 2025 | 44.99 | 45.84 | 44.99 | 45.62 | 45.62 | 1.36% | 49,249 |
| Mar 14, 2025 | 44.39 | 45.01 | 44.37 | 45.01 | 45.01 | 2.95% | 102,582 |
| Mar 13, 2025 | 44.85 | 44.85 | 43.69 | 43.72 | 43.72 | -3.25% | 102,584 |
| Mar 12, 2025 | 45.44 | 45.56 | 44.53 | 45.19 | 45.19 | 1.32% | 109,469 |
| Mar 11, 2025 | 44.43 | 45.21 | 44.16 | 44.60 | 44.60 | -0.29% | 123,818 |
| Mar 10, 2025 | 45.67 | 45.67 | 44.23 | 44.73 | 44.73 | -3.93% | 98,705 |
| Mar 7, 2025 | 46.38 | 46.93 | 45.36 | 46.56 | 46.56 | -0.24% | 135,404 |
| Mar 6, 2025 | 47.34 | 47.94 | 46.43 | 46.67 | 46.67 | -2.83% | 83,454 |
| Mar 5, 2025 | 47.23 | 48.14 | 46.97 | 48.03 | 48.03 | 2.17% | 119,898 |
| Mar 4, 2025 | 46.73 | 47.66 | 45.99 | 47.01 | 47.01 | -0.49% | 103,584 |
| Mar 3, 2025 | 48.43 | 48.75 | 46.97 | 47.24 | 47.24 | -1.83% | 72,956 |