Invesco Bloomberg Financial Data Providers ETF (FDIQ)
NASDAQ: FDIQ · Real-Time Price · USD
71.15
+0.11 (0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FDIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.03 | 71.35 | 71.03 | 71.15 | 71.15 | 0.15% | 6,737 |
| Apr 27, 2026 | 71.41 | 71.50 | 71.04 | 71.04 | 71.04 | -0.24% | 2,365 |
| Apr 24, 2026 | 70.77 | 71.21 | 70.77 | 71.21 | 71.21 | 0.29% | 712 |
| Apr 23, 2026 | 70.55 | 71.00 | 70.40 | 71.00 | 71.00 | -1.31% | 826 |
| Apr 22, 2026 | 72.96 | 73.00 | 71.74 | 71.95 | 71.95 | -0.18% | 2,148 |
| Apr 21, 2026 | 72.66 | 73.37 | 72.08 | 72.08 | 72.08 | -0.67% | 8,592 |
| Apr 20, 2026 | 72.22 | 72.56 | 72.22 | 72.56 | 72.56 | 0.10% | 2,692 |
| Apr 17, 2026 | 72.57 | 73.00 | 72.48 | 72.50 | 72.49 | 0.48% | 32,128 |
| Apr 16, 2026 | 71.96 | 72.15 | 71.96 | 72.15 | 72.15 | 0.63% | 1,213 |
| Apr 15, 2026 | 71.34 | 71.70 | 71.20 | 71.70 | 71.70 | 1.79% | 3,838 |
| Apr 14, 2026 | 70.57 | 70.57 | 70.44 | 70.44 | 70.44 | 0.27% | 477 |
| Apr 13, 2026 | 68.11 | 70.25 | 68.11 | 70.25 | 70.25 | 2.56% | 3,381 |
| Apr 10, 2026 | 69.32 | 69.32 | 68.15 | 68.50 | 68.50 | -1.17% | 5,863 |
| Apr 9, 2026 | 69.16 | 69.33 | 69.16 | 69.31 | 69.31 | -1.54% | 629 |
| Apr 8, 2026 | 70.72 | 70.75 | 70.13 | 70.39 | 70.39 | 1.31% | 4,537 |
| Apr 7, 2026 | 69.55 | 69.68 | 69.24 | 69.48 | 69.48 | -0.63% | 2,571 |
| Apr 6, 2026 | 69.80 | 69.92 | 69.80 | 69.92 | 69.92 | 0.78% | 1,783 |
| Apr 2, 2026 | 67.89 | 69.38 | 67.89 | 69.38 | 69.38 | 1.37% | 1,457 |
| Apr 1, 2026 | 68.60 | 68.74 | 68.21 | 68.44 | 68.44 | -0.04% | 13,842 |
| Mar 31, 2026 | 68.45 | 68.62 | 68.32 | 68.47 | 68.47 | 1.80% | 5,327 |
| Mar 30, 2026 | 66.30 | 67.37 | 66.30 | 67.26 | 67.26 | 1.80% | 2,646 |
| Mar 27, 2026 | 67.13 | 67.13 | 66.07 | 66.07 | 66.07 | -1.89% | 3,778 |
| Mar 26, 2026 | 66.88 | 67.72 | 66.88 | 67.34 | 67.34 | -0.27% | 1,684 |
| Mar 25, 2026 | 68.23 | 68.23 | 67.37 | 67.52 | 67.52 | -0.46% | 3,440 |
| Mar 24, 2026 | 69.09 | 69.09 | 67.60 | 67.83 | 67.83 | -2.44% | 3,723 |
| Mar 23, 2026 | 70.03 | 70.47 | 69.45 | 69.53 | 69.53 | -0.43% | 9,748 |
| Mar 20, 2026 | 70.29 | 70.29 | 69.82 | 69.83 | 69.38 | -1.27% | 1,981 |
| Mar 19, 2026 | 70.15 | 70.73 | 70.15 | 70.73 | 70.27 | 0.11% | 7,253 |
| Mar 18, 2026 | 71.31 | 71.37 | 70.63 | 70.65 | 70.19 | -1.70% | 6,078 |
| Mar 17, 2026 | 71.05 | 72.08 | 71.05 | 71.87 | 71.40 | 1.01% | 1,739 |
| Mar 16, 2026 | 70.71 | 71.15 | 70.71 | 71.15 | 70.69 | 1.30% | 3,895 |
| Mar 13, 2026 | 70.48 | 70.48 | 70.19 | 70.24 | 69.78 | 0.33% | 7,337 |
| Mar 12, 2026 | 70.63 | 70.88 | 70.01 | 70.01 | 69.55 | -1.35% | 2,533 |
| Mar 11, 2026 | 71.16 | 71.16 | 70.56 | 70.97 | 70.51 | -1.62% | 5,161 |
| Mar 10, 2026 | 73.76 | 73.76 | 72.05 | 72.14 | 71.67 | -2.38% | 5,666 |
| Mar 9, 2026 | 72.96 | 73.95 | 72.96 | 73.90 | 73.42 | -0.36% | 6,900 |
| Mar 6, 2026 | 73.55 | 74.23 | 73.21 | 74.17 | 73.69 | 0.24% | 15,416 |
| Mar 5, 2026 | 74.24 | 74.40 | 73.58 | 73.99 | 73.51 | -0.12% | 4,577 |
| Mar 4, 2026 | 73.69 | 74.20 | 73.69 | 74.08 | 73.60 | 0.91% | 3,482 |
| Mar 3, 2026 | 72.50 | 73.70 | 72.25 | 73.41 | 72.93 | - | 3,927 |
| Mar 2, 2026 | 72.99 | 73.41 | 72.99 | 73.41 | 72.93 | 0.56% | 3,880 |
| Feb 27, 2026 | 72.61 | 73.00 | 72.61 | 73.00 | 72.53 | -0.63% | 3,387 |
| Feb 26, 2026 | 70.55 | 73.46 | 70.55 | 73.46 | 72.98 | 3.90% | 5,624 |
| Feb 25, 2026 | 69.22 | 70.70 | 69.22 | 70.70 | 70.24 | 1.23% | 6,929 |
| Feb 24, 2026 | 66.87 | 69.84 | 66.87 | 69.84 | 69.39 | 2.60% | 6,849 |
| Feb 23, 2026 | 68.04 | 68.93 | 66.68 | 68.07 | 67.63 | -1.79% | 8,449 |
| Feb 20, 2026 | 68.25 | 69.45 | 68.25 | 69.31 | 68.86 | 1.21% | 3,033 |
| Feb 19, 2026 | 68.04 | 68.55 | 67.98 | 68.48 | 68.04 | -0.41% | 2,702 |
| Feb 18, 2026 | 69.59 | 69.59 | 68.77 | 68.77 | 68.32 | -0.40% | 2,369 |
| Feb 17, 2026 | 69.37 | 69.37 | 68.70 | 69.04 | 68.59 | 0.21% | 3,650 |
| Feb 13, 2026 | 67.80 | 69.11 | 67.69 | 68.90 | 68.45 | 0.85% | 5,304 |
| Feb 12, 2026 | 69.67 | 70.02 | 67.48 | 68.32 | 67.87 | -1.42% | 3,184 |
| Feb 11, 2026 | 71.03 | 71.03 | 69.23 | 69.30 | 68.85 | -0.99% | 6,544 |
| Feb 10, 2026 | 70.80 | 71.09 | 69.93 | 69.99 | 69.53 | -1.25% | 7,528 |
| Feb 9, 2026 | 70.87 | 71.35 | 70.82 | 70.88 | 70.41 | -0.33% | 2,419 |
| Feb 6, 2026 | 70.88 | 71.50 | 70.79 | 71.11 | 70.65 | 1.98% | 11,420 |
| Feb 5, 2026 | 69.88 | 70.15 | 69.05 | 69.74 | 69.28 | -0.08% | 5,068 |
| Feb 4, 2026 | 69.07 | 70.38 | 69.07 | 69.79 | 69.34 | 1.63% | 6,747 |
| Feb 3, 2026 | 67.14 | 68.87 | 67.14 | 68.68 | 68.23 | 2.11% | 19,448 |
| Feb 2, 2026 | 66.89 | 67.76 | 66.89 | 67.26 | 66.82 | 1.30% | 3,118 |
| Jan 30, 2026 | 65.95 | 66.48 | 65.95 | 66.39 | 65.96 | 0.05% | 2,247 |
| Jan 29, 2026 | 65.72 | 66.36 | 65.61 | 66.36 | 65.93 | 1.63% | 1,513 |
| Jan 28, 2026 | 65.36 | 65.37 | 65.08 | 65.30 | 64.87 | -0.25% | 1,124 |
| Jan 27, 2026 | 65.29 | 65.46 | 65.08 | 65.46 | 65.04 | 0.44% | 4,497 |
| Jan 26, 2026 | 65.01 | 65.26 | 64.79 | 65.18 | 64.75 | 0.52% | 4,978 |
| Jan 23, 2026 | 67.03 | 67.03 | 64.65 | 64.84 | 64.41 | -3.35% | 6,864 |
| Jan 22, 2026 | 67.98 | 67.98 | 67.08 | 67.08 | 66.64 | -0.14% | 3,999 |
| Jan 21, 2026 | 64.61 | 67.21 | 64.61 | 67.18 | 66.74 | 4.61% | 43,890 |
| Jan 20, 2026 | 63.80 | 64.70 | 63.80 | 64.22 | 63.80 | -1.04% | 5,814 |
| Jan 16, 2026 | 65.30 | 65.55 | 64.81 | 64.90 | 64.47 | -0.55% | 7,011 |
| Jan 15, 2026 | 65.00 | 65.42 | 65.00 | 65.26 | 64.83 | 1.97% | 3,451 |
| Jan 14, 2026 | 63.25 | 64.22 | 63.25 | 64.00 | 63.58 | 1.22% | 5,360 |
| Jan 13, 2026 | 63.69 | 63.69 | 63.23 | 63.23 | 62.81 | -0.71% | 1,877 |
| Jan 12, 2026 | 64.00 | 64.40 | 63.33 | 63.68 | 63.26 | -1.35% | 2,634 |
| Jan 9, 2026 | 65.14 | 65.14 | 64.55 | 64.55 | 64.13 | -0.89% | 1,412 |
| Jan 8, 2026 | 63.99 | 65.54 | 63.99 | 65.13 | 64.70 | 2.16% | 7,009 |
| Jan 7, 2026 | 64.02 | 64.02 | 63.34 | 63.75 | 63.34 | -0.61% | 5,452 |
| Jan 6, 2026 | 63.32 | 64.14 | 63.31 | 64.14 | 63.72 | 1.07% | 2,409 |
| Jan 5, 2026 | 63.48 | 63.64 | 63.41 | 63.46 | 63.05 | 2.04% | 2,671 |
| Jan 2, 2026 | 61.55 | 62.19 | 61.44 | 62.19 | 61.79 | 0.57% | 2,908 |
| Dec 31, 2025 | 62.34 | 62.34 | 61.83 | 61.84 | 61.44 | -1.07% | 2,217 |
| Dec 30, 2025 | 62.68 | 62.70 | 62.51 | 62.51 | 62.10 | -0.68% | 1,227 |
| Dec 29, 2025 | 63.39 | 63.39 | 62.73 | 62.94 | 62.53 | -0.80% | 3,024 |
| Dec 26, 2025 | 63.61 | 63.64 | 63.23 | 63.45 | 63.03 | -0.31% | 5,439 |
| Dec 24, 2025 | 63.79 | 63.79 | 63.64 | 63.64 | 63.23 | 0.04% | 869 |
| Dec 23, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.20 | -0.66% | 251 |
| Dec 22, 2025 | 64.31 | 64.31 | 64.01 | 64.04 | 63.62 | -0.34% | 2,859 |
| Dec 19, 2025 | 64.34 | 64.34 | 63.88 | 64.25 | 63.39 | -0.49% | 5,968 |
| Dec 18, 2025 | 64.77 | 64.94 | 64.34 | 64.57 | 63.70 | 0.35% | 6,770 |
| Dec 17, 2025 | 64.54 | 65.00 | 64.25 | 64.34 | 63.47 | 0.26% | 3,448 |
| Dec 16, 2025 | 64.14 | 64.17 | 63.92 | 64.17 | 63.31 | -0.39% | 1,865 |
| Dec 15, 2025 | 64.64 | 64.71 | 64.17 | 64.42 | 63.55 | 0.48% | 4,758 |
| Dec 12, 2025 | 63.86 | 64.12 | 63.68 | 64.12 | 63.25 | -0.54% | 2,149 |
| Dec 11, 2025 | 64.06 | 64.88 | 64.06 | 64.47 | 63.60 | 0.51% | 20,427 |
| Dec 10, 2025 | 62.50 | 64.43 | 62.50 | 64.14 | 63.28 | 3.19% | 4,392 |
| Dec 9, 2025 | 62.65 | 62.94 | 62.15 | 62.15 | 61.32 | -0.19% | 5,588 |
| Dec 8, 2025 | 62.50 | 62.65 | 62.27 | 62.27 | 61.43 | 0.34% | 1,039 |
| Dec 5, 2025 | 62.09 | 62.09 | 62.06 | 62.06 | 61.23 | 0.01% | 728 |
| Dec 4, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 61.22 | 0.16% | 561 |
| Dec 3, 2025 | 61.91 | 61.96 | 61.91 | 61.96 | 61.12 | 1.88% | 462 |