Invesco Next Gen Connectivity ETF (KNCT)
NYSEARCA: KNCT · Real-Time Price · USD
142.72
-1.57 (-1.09%)
At close: Mar 6, 2026, 4:00 PM EST
142.72
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
KNCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 143.85 | 143.85 | 142.72 | 142.72 | 142.72 | -1.09% | 1,143 |
| Mar 5, 2026 | 145.84 | 145.84 | 143.02 | 144.29 | 144.29 | -1.18% | 2,895 |
| Mar 4, 2026 | 144.00 | 146.28 | 143.30 | 146.02 | 146.02 | 2.01% | 1,964 |
| Mar 3, 2026 | 143.04 | 143.21 | 136.93 | 143.15 | 143.15 | -3.16% | 8,322 |
| Mar 2, 2026 | 147.08 | 147.89 | 146.43 | 147.83 | 147.83 | -0.66% | 2,449 |
| Feb 27, 2026 | 144.10 | 148.81 | 144.10 | 148.81 | 148.81 | -0.13% | 1,582 |
| Feb 26, 2026 | 147.44 | 149.01 | 147.44 | 149.01 | 149.01 | -0.15% | 1,667 |
| Feb 25, 2026 | 149.53 | 149.53 | 149.03 | 149.24 | 149.24 | 1.05% | 921 |
| Feb 24, 2026 | 147.59 | 147.87 | 147.59 | 147.69 | 147.69 | 2.19% | 1,333 |
| Feb 23, 2026 | 144.58 | 144.59 | 144.32 | 144.52 | 144.52 | -1.80% | 1,541 |
| Feb 20, 2026 | 147.39 | 147.39 | 147.18 | 147.18 | 147.18 | 0.95% | 559 |
| Feb 19, 2026 | 145.72 | 145.85 | 145.35 | 145.80 | 145.80 | -0.37% | 1,823 |
| Feb 18, 2026 | 146.28 | 147.27 | 146.28 | 146.34 | 146.34 | 0.41% | 937 |
| Feb 17, 2026 | 145.70 | 145.98 | 144.39 | 145.74 | 145.74 | -0.40% | 2,442 |
| Feb 13, 2026 | 144.67 | 146.45 | 144.48 | 146.33 | 146.32 | 0.57% | 1,203 |
| Feb 12, 2026 | 145.35 | 146.20 | 145.35 | 145.50 | 145.50 | -1.42% | 8,523 |
| Feb 11, 2026 | 146.10 | 147.60 | 146.10 | 147.60 | 147.60 | 1.57% | 1,891 |
| Feb 10, 2026 | 146.00 | 146.00 | 145.33 | 145.33 | 145.32 | 0.27% | 1,930 |
| Feb 9, 2026 | 143.10 | 145.04 | 142.83 | 144.93 | 144.93 | 0.93% | 51,062 |
| Feb 6, 2026 | 142.64 | 143.60 | 142.64 | 143.60 | 143.60 | 3.42% | 1,256 |
| Feb 5, 2026 | 140.43 | 140.43 | 138.85 | 138.85 | 138.85 | -0.95% | 2,554 |
| Feb 4, 2026 | 140.39 | 140.98 | 140.16 | 140.18 | 140.18 | -0.74% | 6,531 |
| Feb 3, 2026 | 141.45 | 142.02 | 141.03 | 141.22 | 141.22 | -1.97% | 2,018 |
| Feb 2, 2026 | 143.77 | 144.15 | 143.77 | 144.06 | 144.06 | 1.09% | 1,730 |
| Jan 30, 2026 | 143.89 | 143.89 | 142.50 | 142.50 | 142.50 | -0.58% | 1,764 |
| Jan 29, 2026 | 141.78 | 143.33 | 141.24 | 143.33 | 143.33 | -0.77% | 2,797 |
| Jan 28, 2026 | 143.82 | 144.51 | 143.82 | 144.45 | 144.45 | 1.09% | 1,383 |
| Jan 27, 2026 | 142.65 | 143.12 | 142.65 | 142.89 | 142.89 | 1.90% | 1,632 |
| Jan 26, 2026 | 139.73 | 140.66 | 139.73 | 140.22 | 140.22 | 0.61% | 2,520 |
| Jan 23, 2026 | 139.23 | 139.76 | 139.23 | 139.37 | 139.37 | -0.72% | 1,000 |
| Jan 22, 2026 | 139.84 | 140.77 | 139.84 | 140.38 | 140.38 | 0.92% | 13,360 |
| Jan 21, 2026 | 138.42 | 139.87 | 138.15 | 139.11 | 139.11 | 1.92% | 11,386 |
| Jan 20, 2026 | 138.01 | 140.04 | 136.49 | 136.49 | 136.49 | -2.18% | 14,739 |
| Jan 16, 2026 | 139.34 | 139.53 | 139.34 | 139.53 | 139.53 | 0.36% | 828 |
| Jan 15, 2026 | 139.03 | 139.03 | 139.03 | 139.03 | 139.03 | 0.47% | 528 |
| Jan 14, 2026 | 138.71 | 138.71 | 137.70 | 138.39 | 138.39 | -0.45% | 6,134 |
| Jan 13, 2026 | 138.64 | 144.15 | 138.64 | 139.02 | 139.02 | -0.37% | 7,859 |
| Jan 12, 2026 | 138.71 | 144.79 | 138.18 | 139.53 | 139.53 | 0.27% | 18,335 |
| Jan 9, 2026 | 136.32 | 139.15 | 136.22 | 139.15 | 139.15 | 1.23% | 5,435 |
| Jan 8, 2026 | 137.91 | 137.91 | 136.93 | 137.47 | 137.47 | -0.82% | 6,415 |
| Jan 7, 2026 | 138.87 | 143.76 | 138.61 | 138.61 | 138.61 | 0.11% | 13,404 |
| Jan 6, 2026 | 137.40 | 138.50 | 137.25 | 138.46 | 138.46 | 0.84% | 2,268 |
| Jan 5, 2026 | 137.87 | 137.87 | 137.10 | 137.31 | 137.31 | 0.53% | 9,530 |
| Jan 2, 2026 | 136.81 | 136.81 | 135.78 | 136.59 | 136.59 | 1.96% | 99,070 |
| Dec 31, 2025 | 135.63 | 138.47 | 129.80 | 133.97 | 133.97 | -0.80% | 13,018 |
| Dec 30, 2025 | 135.21 | 136.00 | 130.20 | 135.05 | 135.05 | 0.10% | 13,997 |
| Dec 29, 2025 | 134.76 | 139.70 | 132.00 | 134.91 | 134.91 | 0.36% | 8,842 |
| Dec 26, 2025 | 134.20 | 136.00 | 134.11 | 134.43 | 134.43 | 0.47% | 10,446 |
| Dec 24, 2025 | 133.56 | 138.59 | 133.50 | 133.80 | 133.80 | 0.38% | 2,282 |
| Dec 23, 2025 | 132.52 | 133.29 | 132.18 | 133.29 | 133.29 | 0.75% | 2,428 |
| Dec 22, 2025 | 132.47 | 132.47 | 132.29 | 132.29 | 132.29 | -0.37% | 722 |
| Dec 19, 2025 | 131.71 | 142.02 | 126.47 | 132.78 | 132.56 | 1.77% | 48,975 |
| Dec 18, 2025 | 130.32 | 130.94 | 130.32 | 130.47 | 130.26 | 1.43% | 1,399 |
| Dec 17, 2025 | 131.51 | 131.51 | 128.64 | 128.64 | 128.43 | -1.67% | 5,805 |
| Dec 16, 2025 | 130.62 | 130.82 | 130.44 | 130.82 | 130.61 | -0.25% | 2,116 |
| Dec 15, 2025 | 133.30 | 133.30 | 131.14 | 131.14 | 130.93 | -0.96% | 4,391 |
| Dec 12, 2025 | 134.94 | 134.94 | 132.11 | 132.41 | 132.19 | -3.06% | 3,615 |
| Dec 11, 2025 | 136.62 | 136.70 | 136.43 | 136.59 | 136.37 | -0.63% | 1,177 |
| Dec 10, 2025 | 136.14 | 137.80 | 135.79 | 137.45 | 137.23 | 0.70% | 4,547 |
| Dec 9, 2025 | 136.16 | 136.52 | 136.10 | 136.50 | 136.28 | 0.45% | 2,652 |
| Dec 8, 2025 | 136.23 | 136.27 | 135.62 | 135.89 | 135.67 | 0.17% | 3,576 |
| Dec 5, 2025 | 135.40 | 135.91 | 135.24 | 135.65 | 135.43 | 1.00% | 5,938 |
| Dec 4, 2025 | 134.34 | 134.43 | 133.86 | 134.31 | 134.09 | -0.45% | 4,303 |
| Dec 3, 2025 | 133.79 | 134.95 | 133.63 | 134.92 | 134.70 | 0.54% | 15,558 |
| Dec 2, 2025 | 133.44 | 134.76 | 133.11 | 134.19 | 133.97 | 0.94% | 29,626 |
| Dec 1, 2025 | 132.61 | 133.51 | 131.88 | 132.95 | 132.73 | -0.75% | 47,677 |
| Nov 28, 2025 | 132.72 | 134.08 | 132.72 | 133.95 | 133.73 | 1.17% | 4,489 |
| Nov 26, 2025 | 131.79 | 133.11 | 131.59 | 132.41 | 132.19 | 0.96% | 21,907 |
| Nov 25, 2025 | 130.30 | 131.22 | 129.89 | 131.14 | 130.93 | 0.38% | 61,165 |
| Nov 24, 2025 | 129.00 | 131.00 | 128.97 | 130.64 | 130.43 | 2.80% | 270,435 |
| Nov 21, 2025 | 127.50 | 127.50 | 127.08 | 127.08 | 126.87 | 0.60% | 371 |
| Nov 20, 2025 | 132.29 | 132.29 | 126.32 | 126.32 | 126.11 | -2.65% | 703 |
| Nov 19, 2025 | 129.49 | 130.32 | 129.49 | 129.76 | 129.54 | 0.36% | 304 |
| Nov 18, 2025 | 129.78 | 129.93 | 128.37 | 129.29 | 129.08 | -1.25% | 966 |
| Nov 17, 2025 | 130.42 | 130.93 | 130.42 | 130.93 | 130.71 | -1.14% | 2,471 |
| Nov 14, 2025 | 132.61 | 132.61 | 132.44 | 132.44 | 132.22 | 0.06% | 392 |
| Nov 13, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 132.14 | -1.87% | 284 |
| Nov 12, 2025 | 135.33 | 135.59 | 134.62 | 134.88 | 134.66 | -0.13% | 1,111 |
| Nov 11, 2025 | 134.86 | 135.06 | 134.86 | 135.06 | 134.84 | -0.19% | 612 |
| Nov 10, 2025 | 134.34 | 135.31 | 134.34 | 135.31 | 135.09 | 3.25% | 3,519 |
| Nov 7, 2025 | 130.55 | 131.05 | 130.55 | 131.05 | 130.84 | -1.54% | 1,099 |
| Nov 6, 2025 | 132.61 | 133.10 | 132.61 | 133.10 | 132.89 | -0.56% | 721 |
| Nov 5, 2025 | 132.89 | 134.00 | 132.89 | 133.86 | 133.64 | 0.41% | 1,244 |
| Nov 4, 2025 | 134.92 | 134.92 | 133.30 | 133.30 | 133.09 | -2.72% | 514 |
| Nov 3, 2025 | 137.56 | 137.56 | 136.96 | 137.03 | 136.80 | -0.01% | 967 |
| Oct 31, 2025 | 137.04 | 137.04 | 137.04 | 137.04 | 136.81 | 0.66% | 69 |
| Oct 30, 2025 | 136.45 | 136.45 | 136.14 | 136.14 | 135.92 | -0.72% | 293 |
| Oct 29, 2025 | 137.24 | 137.90 | 137.10 | 137.12 | 136.90 | 0.19% | 4,471 |
| Oct 28, 2025 | 136.00 | 136.86 | 135.78 | 136.86 | 136.64 | 0.84% | 1,059 |
| Oct 27, 2025 | 135.48 | 135.73 | 135.33 | 135.72 | 135.50 | 1.22% | 926 |
| Oct 24, 2025 | 134.19 | 134.29 | 134.08 | 134.08 | 133.86 | 1.61% | 1,007 |
| Oct 23, 2025 | 130.91 | 132.14 | 130.91 | 131.95 | 131.74 | 0.83% | 1,830 |
| Oct 22, 2025 | 131.17 | 131.17 | 130.54 | 130.87 | 130.65 | -0.85% | 7,118 |
| Oct 21, 2025 | 131.98 | 131.99 | 131.10 | 131.99 | 131.77 | -0.64% | 1,545 |
| Oct 20, 2025 | 132.91 | 132.91 | 132.30 | 132.83 | 132.62 | 1.86% | 328 |
| Oct 17, 2025 | 129.76 | 130.53 | 129.57 | 130.41 | 130.20 | 0.22% | 1,315 |
| Oct 16, 2025 | 130.93 | 131.13 | 129.33 | 130.13 | 129.92 | 0.33% | 5,268 |
| Oct 15, 2025 | 129.71 | 129.71 | 129.71 | 129.71 | 129.50 | 1.56% | 77 |
| Oct 14, 2025 | 127.22 | 128.89 | 127.21 | 127.72 | 127.51 | -1.35% | 2,362 |
| Oct 13, 2025 | 128.24 | 129.47 | 128.24 | 129.47 | 129.26 | 2.42% | 2,166 |