Skip to main content
Invesco Next Gen Connectivity ETF (KNCT)
NYSEARCA: KNCT · Real-Time Price · USD
135.65
+1.34 (1.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

KNCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025135.40135.91135.24135.65135.651.00%5,938
Dec 4, 2025134.34134.43133.86134.31134.31-0.45%4,303
Dec 3, 2025133.79134.95133.63134.92134.920.54%15,558
Dec 2, 2025133.44134.76133.11134.19134.190.94%29,626
Dec 1, 2025132.61133.51131.88132.95132.95-0.75%47,677
Nov 28, 2025132.72134.08132.72133.95133.951.17%4,489
Nov 26, 2025131.79133.11131.59132.41132.410.96%21,907
Nov 25, 2025130.30131.22129.89131.14131.140.38%61,165
Nov 24, 2025129.00131.00128.97130.64130.642.80%270,435
Nov 21, 2025127.50127.50127.08127.08127.080.60%371
Nov 20, 2025132.29132.29126.32126.32126.32-2.65%703
Nov 19, 2025129.49130.32129.49129.76129.760.36%304
Nov 18, 2025129.78129.93128.37129.29129.29-1.25%966
Nov 17, 2025130.42130.93130.42130.93130.93-1.14%2,471
Nov 14, 2025132.61132.61132.44132.44132.440.06%392
Nov 13, 2025132.35132.35132.35132.35132.35-1.87%284
Nov 12, 2025135.33135.59134.62134.88134.88-0.13%1,111
Nov 11, 2025134.86135.06134.86135.06135.06-0.19%612
Nov 10, 2025134.34135.31134.34135.31135.313.25%3,519
Nov 7, 2025130.55131.05130.55131.05131.05-1.54%1,099
Nov 6, 2025132.61133.10132.61133.10133.10-0.56%721
Nov 5, 2025132.89134.00132.89133.86133.860.41%1,244
Nov 4, 2025134.92134.92133.30133.30133.30-2.72%514
Nov 3, 2025137.56137.56136.96137.03137.03-0.01%967
Oct 31, 2025137.04137.04137.04137.04137.040.66%69
Oct 30, 2025136.45136.45136.14136.14136.14-0.72%293
Oct 29, 2025137.24137.90137.10137.12137.120.19%4,471
Oct 28, 2025136.00136.86135.78136.86136.860.84%1,059
Oct 27, 2025135.48135.73135.33135.72135.721.22%926
Oct 24, 2025134.19134.29134.08134.08134.081.61%1,007
Oct 23, 2025130.91132.14130.91131.95131.950.83%1,830
Oct 22, 2025131.17131.17130.54130.87130.87-0.85%7,118
Oct 21, 2025131.98131.99131.10131.99131.99-0.64%1,545
Oct 20, 2025132.91132.91132.30132.83132.831.86%328
Oct 17, 2025129.76130.53129.57130.41130.410.22%1,315
Oct 16, 2025130.93131.13129.33130.13130.130.33%5,268
Oct 15, 2025129.71129.71129.71129.71129.711.56%77
Oct 14, 2025127.22128.89127.21127.72127.72-1.35%2,362
Oct 13, 2025128.24129.47128.24129.47129.472.42%2,166
Oct 10, 2025131.77131.77126.41126.41126.41-3.10%383
Oct 9, 2025131.49131.56130.46130.46130.46-0.49%1,369
Oct 8, 2025130.49131.10130.49131.10131.101.68%1,256
Oct 7, 2025130.07130.07128.93128.93128.93-0.88%202
Oct 6, 2025131.28131.28130.07130.07130.070.26%473
Oct 3, 2025129.74129.74129.74129.74129.740.73%262
Oct 2, 2025128.80128.80128.80128.80128.80-0.16%53
Oct 1, 2025127.20129.00127.19129.00129.001.65%1,294
Sep 30, 2025127.32127.32126.92126.92126.910.02%573
Sep 29, 2025126.55126.92126.55126.89126.890.43%510
Sep 26, 2025126.98126.98126.35126.35126.350.43%449
Sep 25, 2025125.62125.85125.61125.81125.81-0.18%591
Sep 24, 2025127.24127.24126.03126.03126.03-0.83%298
Sep 23, 2025127.83127.83127.10127.10127.100.04%513
Sep 22, 2025127.05127.05127.05127.05127.050.65%950
Sep 19, 2025127.55127.55126.23126.23125.88-0.15%1,418
Sep 18, 2025126.80126.80126.42126.42126.071.53%508
Sep 17, 2025125.28125.28124.52124.52124.16-0.31%233
Sep 16, 2025125.55125.55124.90124.90124.55-0.16%337
Sep 15, 2025125.30125.30124.65125.10124.750.68%914
Sep 12, 2025124.26124.26124.26124.26123.91-0.32%46
Sep 11, 2025123.76124.66123.76124.66124.311.08%985
Sep 10, 2025123.07123.33123.07123.33122.980.77%291
Sep 9, 2025122.39122.39122.39122.39122.040.13%42
Sep 8, 2025121.86122.23121.86122.23121.890.85%226
Sep 5, 2025121.20121.20121.20121.20120.861.13%12
Sep 4, 2025119.84119.84119.84119.84119.511.15%105
Sep 3, 2025118.12118.48117.89118.48118.150.44%684
Sep 2, 2025117.11117.97117.11117.97117.63-0.71%1,108
Aug 29, 2025118.82118.82118.82118.82118.48-1.42%126
Aug 28, 2025119.76120.53119.76120.53120.191.15%3,535
Aug 27, 2025118.58119.16118.58119.16118.820.88%217
Aug 26, 2025118.37118.50118.12118.12117.790.30%857
Aug 25, 2025118.47118.47117.77117.77117.44-0.58%3,946
Aug 22, 2025119.45119.45118.45118.45118.121.36%417
Aug 21, 2025117.08117.08115.37116.87116.54-0.46%1,189
Aug 20, 2025117.22117.46116.81117.41117.07-0.51%1,327
Aug 19, 2025119.47119.47118.01118.01117.68-1.01%627
Aug 18, 2025119.16119.21119.16119.21118.880.07%580
Aug 15, 2025119.17119.17119.13119.13118.79-0.21%289
Aug 14, 2025118.77119.38118.69119.38119.05-0.51%424
Aug 13, 2025120.00120.00120.00120.00119.662.80%399
Aug 12, 2025116.51119.06113.50116.73116.41-0.64%7,676
Aug 11, 2025117.62118.57117.49117.49117.16-0.29%620
Aug 8, 2025117.87117.87117.83117.83117.500.56%385
Aug 7, 2025117.17117.17117.17117.17116.840.26%425
Aug 6, 2025116.87116.87116.87116.87116.541.29%258
Aug 5, 2025115.38115.38115.38115.38115.06-0.75%202
Aug 4, 2025115.96116.25115.96116.25115.921.06%293
Aug 1, 2025114.08115.03114.07115.03114.70-1.02%881
Jul 31, 2025117.46117.46116.21116.21115.88-1.49%598
Jul 30, 2025118.52119.56117.97117.97117.63-0.18%387
Jul 29, 2025118.79118.79118.18118.18117.850.30%429
Jul 28, 2025117.84117.84117.84117.84117.50-0.38%166
Jul 25, 2025118.28118.28118.28118.28117.95-0.05%58
Jul 24, 2025118.26118.35118.19118.35118.010.18%1,412
Jul 23, 2025118.14118.14118.14118.14117.800.38%242
Jul 22, 2025117.17117.69117.17117.69117.36-0.26%647
Jul 21, 2025118.28118.28118.00118.00117.670.89%241
Jul 18, 2025116.97116.97116.94116.96116.630.05%688
Jul 17, 2025116.60116.89116.60116.89116.560.73%563