Skip to main content
The India Internet ETF (INQQ)
NYSEARCA: INQQ · Real-Time Price · USD
15.29
-0.05 (-0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed

INQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.3415.3715.2915.2915.29-0.30%44,829
Dec 4, 202515.3815.3815.3215.3415.34-0.03%44,120
Dec 3, 202515.3315.3515.2615.3415.34-0.92%63,014
Dec 2, 202515.5215.5415.4615.4815.48-0.44%10,649
Dec 1, 202515.6015.6315.5515.5515.55-0.32%8,573
Nov 28, 202515.5515.6415.4615.6015.60-0.19%10,838
Nov 26, 202515.6315.6615.6115.6315.630.71%11,693
Nov 25, 202515.4415.5315.4415.5215.52-11,515
Nov 24, 202515.5215.5515.4915.5215.52-0.13%60,786
Nov 21, 202515.4415.5415.3815.5415.54-1.23%28,191
Nov 20, 202515.8115.8215.7115.7315.73-0.11%7,673
Nov 19, 202515.7615.7715.7515.7515.750.13%8,452
Nov 18, 202515.6715.7415.6615.7315.73-0.81%4,330
Nov 17, 202515.9115.9715.8115.8615.860.49%19,341
Nov 14, 202515.7015.8415.6815.7815.781.02%8,688
Nov 13, 202515.7115.7115.5815.6215.62-1.34%26,508
Nov 12, 202515.8215.8415.8015.8315.830.08%27,446
Nov 11, 202515.7315.8615.7315.8215.820.57%22,372
Nov 10, 202515.7115.7415.6815.7315.730.45%47,643
Nov 7, 202515.6515.6615.6215.6615.660.71%8,101
Nov 6, 202515.6815.6815.5315.5515.55-1.71%31,597
Nov 5, 202515.7515.8515.7315.8215.820.25%26,512
Nov 4, 202515.6215.8015.6015.7815.78-0.45%7,153
Nov 3, 202515.9015.9015.8215.8515.85-0.05%39,143
Oct 31, 202516.0116.0115.8515.8615.86-1.57%20,755
Oct 30, 202516.0616.1516.0316.1116.110.24%9,405
Oct 29, 202516.1616.2516.0616.0816.08-1.32%82,697
Oct 28, 202516.3116.3416.2216.2916.29-0.37%20,515
Oct 27, 202516.3316.3616.3316.3516.350.68%4,249
Oct 24, 202516.2416.2616.1916.2416.24-0.15%20,533
Oct 23, 202516.2616.3116.2116.2716.27-1.54%3,224
Oct 22, 202516.4716.5516.4316.5216.521.77%17,653
Oct 21, 202516.2816.2816.2016.2316.23-0.39%2,805
Oct 20, 202516.2516.3316.2216.3016.300.09%6,114
Oct 17, 202516.1716.3216.1716.2816.280.18%37,062
Oct 16, 202516.2616.3116.2016.2516.250.06%6,486
Oct 15, 202516.2016.2516.1516.2416.242.07%12,489
Oct 14, 202515.9715.9815.8615.9115.91-0.75%12,421
Oct 13, 202516.0516.0716.0116.0316.030.12%4,240
Oct 10, 202516.0216.1515.8916.0116.01-0.04%10,255
Oct 9, 202516.0716.1415.9916.0216.020.75%8,515
Oct 8, 202515.9315.9415.8315.9015.90-0.20%20,916
Oct 7, 202515.9216.0015.9215.9315.930.25%28,179
Oct 6, 202515.9716.0015.8915.8915.891.40%21,077
Oct 3, 202515.7315.7815.6715.6715.67-0.04%24,454
Oct 2, 202515.7115.7415.6115.6815.68-0.15%7,583
Oct 1, 202515.7415.7915.7015.7015.700.64%21,901
Sep 30, 202515.5915.6415.5015.6015.600.32%22,169
Sep 29, 202515.5815.6015.5415.5515.55-0.38%56,260
Sep 26, 202515.5915.6915.5515.6115.61-1.27%51,809
Sep 25, 202515.8215.8515.7015.8115.81-0.75%28,474
Sep 24, 202515.9916.0315.8915.9315.93-0.78%10,493
Sep 23, 202516.1316.1316.0216.0616.06-1.08%7,764
Sep 22, 202516.2416.2816.2316.2316.23-0.73%9,390
Sep 19, 202516.3216.3516.2916.3516.350.72%13,811
Sep 18, 202516.3516.3516.1916.2316.23-0.17%12,295
Sep 17, 202516.2516.3616.2516.2616.260.25%15,080
Sep 16, 202516.2416.2716.1616.2216.22-0.18%26,789
Sep 15, 202516.2316.2516.2016.2516.250.93%27,643
Sep 12, 202516.1216.1516.1016.1016.10-0.92%9,130
Sep 11, 202516.1716.2616.1616.2516.25-19,970
Sep 10, 202516.1916.2616.1916.2516.250.17%24,704
Sep 9, 202516.2216.2616.2016.2216.22-0.59%23,559
Sep 8, 202516.2816.3516.2116.3216.320.83%17,076
Sep 5, 202516.2216.2716.1516.1916.180.51%24,084
Sep 4, 202516.0716.1115.9616.1016.100.10%32,793
Sep 3, 202516.0416.0916.0116.0916.090.92%14,738
Sep 2, 202515.8915.9815.8915.9415.940.44%8,478
Aug 29, 202515.9415.9415.7915.8715.87-1.04%20,589
Aug 28, 202516.0516.0516.0216.0416.04-0.46%41,278
Aug 27, 202516.0916.1416.0616.1116.110.34%16,678
Aug 26, 202516.0616.1016.0516.0616.06-1.38%15,239
Aug 25, 202516.2816.3816.2816.2816.28-0.43%5,625
Aug 22, 202516.2816.4316.2516.3516.35-0.21%15,580
Aug 21, 202516.4516.4516.3616.3916.38-0.58%7,242
Aug 20, 202516.4616.4916.3316.4816.480.12%20,447
Aug 19, 202516.4516.4916.4416.4616.461.32%31,330
Aug 18, 202516.1916.2516.1916.2516.251.49%8,003
Aug 15, 202515.9416.0815.9316.0116.010.69%8,608
Aug 14, 202515.9115.9615.8615.9015.90-1.01%12,488
Aug 13, 202515.9816.1415.9316.0616.061.61%7,218
Aug 12, 202515.7615.8615.6915.8115.810.13%13,036
Aug 11, 202515.8115.8315.7515.7915.780.80%10,057
Aug 8, 202515.5915.7215.5815.6615.66-0.76%25,545
Aug 7, 202515.7715.8515.7015.7815.781.68%14,633
Aug 6, 202515.7115.7115.5115.5215.52-0.32%18,855
Aug 5, 202515.6715.6915.5115.5715.57-0.83%29,822
Aug 4, 202515.8215.8415.6215.7015.70-0.32%29,285
Aug 1, 202515.7315.8215.7015.7515.75-16,036
Jul 31, 202515.8015.8915.7515.7515.750.64%18,226
Jul 30, 202515.8115.8115.6515.6515.65-2.25%54,006
Jul 29, 202516.0516.0815.9816.0116.010.19%9,985
Jul 28, 202516.0016.0015.9215.9815.98-0.87%16,633
Jul 25, 202516.0916.1916.0416.1216.12-0.92%11,897
Jul 24, 202516.3616.3616.2016.2716.27-1.69%8,770
Jul 23, 202516.5316.6716.4916.5516.550.33%6,147
Jul 22, 202516.3516.5816.3516.5016.500.71%14,603
Jul 21, 202516.3216.4516.2016.3816.380.37%31,074
Jul 18, 202516.3316.3416.2516.3216.32-0.77%13,848
Jul 17, 202516.3716.4716.3616.4516.45-0.29%26,489