Invesco Next Gen Connectivity ETF (KNCT)
NYSEARCA: KNCT · Real-Time Price · USD
164.05
-2.96 (-1.77%)
At close: Apr 28, 2026, 4:00 PM EDT
164.05
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
KNCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 167.24 | 167.81 | 166.53 | 167.01 | 167.01 | -0.14% | 3,640 |
| Apr 24, 2026 | 166.61 | 167.24 | 166.61 | 167.24 | 167.24 | 2.34% | 1,580 |
| Apr 23, 2026 | 163.82 | 164.00 | 163.42 | 163.42 | 163.42 | -0.71% | 1,383 |
| Apr 22, 2026 | 160.87 | 164.59 | 160.87 | 164.59 | 164.59 | 2.18% | 13,564 |
| Apr 21, 2026 | 162.19 | 162.19 | 161.07 | 161.07 | 161.07 | -0.15% | 1,499 |
| Apr 20, 2026 | 161.11 | 161.31 | 160.50 | 161.31 | 161.31 | 0.18% | 1,841 |
| Apr 17, 2026 | 160.92 | 161.40 | 160.63 | 161.02 | 161.02 | 1.52% | 1,621 |
| Apr 16, 2026 | 158.42 | 158.61 | 158.42 | 158.61 | 158.61 | 1.14% | 1,344 |
| Apr 15, 2026 | 155.79 | 156.83 | 155.44 | 156.83 | 156.83 | 1.15% | 4,239 |
| Apr 14, 2026 | 154.18 | 155.05 | 154.18 | 155.05 | 155.05 | 1.34% | 2,047 |
| Apr 13, 2026 | 150.94 | 153.00 | 150.94 | 153.00 | 153.00 | 1.49% | 1,004 |
| Apr 10, 2026 | 150.99 | 151.48 | 150.47 | 150.75 | 150.75 | 0.30% | 2,443 |
| Apr 9, 2026 | 149.59 | 150.32 | 149.59 | 150.30 | 150.30 | 0.20% | 2,963 |
| Apr 8, 2026 | 150.58 | 150.58 | 148.55 | 150.00 | 150.00 | 3.59% | 1,246 |
| Apr 7, 2026 | 142.11 | 144.79 | 142.11 | 144.79 | 144.79 | 0.99% | 742 |
| Apr 6, 2026 | 143.44 | 147.27 | 143.09 | 143.37 | 143.37 | 0.83% | 5,360 |
| Apr 2, 2026 | 140.74 | 143.81 | 140.22 | 142.19 | 142.19 | 0.48% | 14,293 |
| Apr 1, 2026 | 141.25 | 142.72 | 140.98 | 141.51 | 141.50 | 2.12% | 13,225 |
| Mar 31, 2026 | 135.56 | 138.56 | 133.48 | 138.56 | 138.56 | 3.38% | 10,830 |
| Mar 30, 2026 | 137.04 | 137.04 | 134.00 | 134.03 | 134.03 | -2.15% | 1,913 |
| Mar 27, 2026 | 138.04 | 138.04 | 136.97 | 136.97 | 136.97 | -1.24% | 748 |
| Mar 26, 2026 | 141.06 | 141.06 | 138.68 | 138.68 | 138.68 | -2.79% | 1,035 |
| Mar 25, 2026 | 143.56 | 143.56 | 142.66 | 142.66 | 142.66 | 0.25% | 771 |
| Mar 24, 2026 | 141.96 | 143.36 | 141.96 | 142.30 | 142.30 | -1.47% | 1,094 |
| Mar 23, 2026 | 144.00 | 145.94 | 143.20 | 144.43 | 144.43 | 2.12% | 1,983 |
| Mar 20, 2026 | 143.75 | 144.57 | 138.33 | 141.43 | 141.12 | -2.78% | 1,946 |
| Mar 19, 2026 | 142.71 | 145.47 | 142.71 | 145.47 | 145.15 | 0.09% | 295 |
| Mar 18, 2026 | 146.58 | 146.58 | 145.35 | 145.35 | 145.02 | -0.73% | 811 |
| Mar 17, 2026 | 145.90 | 147.23 | 145.90 | 146.42 | 146.09 | 0.55% | 1,366 |
| Mar 16, 2026 | 145.03 | 146.63 | 145.03 | 145.62 | 145.29 | 2.24% | 4,542 |
| Mar 13, 2026 | 142.42 | 142.42 | 142.42 | 142.42 | 142.10 | 0.27% | 275 |
| Mar 12, 2026 | 143.74 | 143.74 | 142.04 | 142.04 | 141.72 | -2.56% | 939 |
| Mar 11, 2026 | 145.37 | 146.23 | 145.37 | 145.78 | 145.45 | 0.11% | 1,234 |
| Mar 10, 2026 | 145.50 | 145.62 | 144.61 | 145.62 | 145.29 | 0.82% | 916 |
| Mar 9, 2026 | 140.22 | 144.62 | 140.22 | 144.43 | 144.11 | 1.20% | 3,720 |
| Mar 6, 2026 | 143.85 | 143.85 | 142.72 | 142.72 | 142.40 | -1.09% | 1,143 |
| Mar 5, 2026 | 145.84 | 145.84 | 143.02 | 144.29 | 143.97 | -1.18% | 2,895 |
| Mar 4, 2026 | 144.00 | 146.28 | 143.30 | 146.02 | 145.70 | 2.01% | 1,964 |
| Mar 3, 2026 | 143.04 | 143.21 | 136.93 | 143.15 | 142.83 | -3.16% | 8,322 |
| Mar 2, 2026 | 147.08 | 147.89 | 146.43 | 147.83 | 147.50 | -0.66% | 2,449 |
| Feb 27, 2026 | 144.10 | 148.81 | 144.10 | 148.81 | 148.48 | -0.13% | 1,582 |
| Feb 26, 2026 | 147.44 | 149.01 | 147.44 | 149.01 | 148.67 | -0.15% | 1,667 |
| Feb 25, 2026 | 149.53 | 149.53 | 149.03 | 149.24 | 148.90 | 1.05% | 921 |
| Feb 24, 2026 | 147.59 | 147.87 | 147.59 | 147.69 | 147.36 | 2.19% | 1,333 |
| Feb 23, 2026 | 144.58 | 144.59 | 144.32 | 144.52 | 144.20 | -1.80% | 1,541 |
| Feb 20, 2026 | 147.39 | 147.39 | 147.18 | 147.18 | 146.85 | 0.95% | 559 |
| Feb 19, 2026 | 145.72 | 145.85 | 145.35 | 145.80 | 145.47 | -0.37% | 1,823 |
| Feb 18, 2026 | 146.28 | 147.27 | 146.28 | 146.34 | 146.01 | 0.41% | 937 |
| Feb 17, 2026 | 145.70 | 145.98 | 144.39 | 145.74 | 145.41 | -0.40% | 2,442 |
| Feb 13, 2026 | 144.67 | 146.45 | 144.48 | 146.33 | 146.00 | 0.57% | 1,203 |
| Feb 12, 2026 | 145.35 | 146.20 | 145.35 | 145.50 | 145.17 | -1.42% | 8,523 |
| Feb 11, 2026 | 146.10 | 147.60 | 146.10 | 147.60 | 147.27 | 1.57% | 1,891 |
| Feb 10, 2026 | 146.00 | 146.00 | 145.33 | 145.33 | 145.00 | 0.27% | 1,930 |
| Feb 9, 2026 | 143.10 | 145.04 | 142.83 | 144.93 | 144.61 | 0.93% | 51,062 |
| Feb 6, 2026 | 142.64 | 143.60 | 142.64 | 143.60 | 143.28 | 3.42% | 1,256 |
| Feb 5, 2026 | 140.43 | 140.43 | 138.85 | 138.85 | 138.54 | -0.95% | 2,554 |
| Feb 4, 2026 | 140.39 | 140.98 | 140.16 | 140.18 | 139.87 | -0.74% | 6,531 |
| Feb 3, 2026 | 141.45 | 142.02 | 141.03 | 141.22 | 140.90 | -1.97% | 2,018 |
| Feb 2, 2026 | 143.77 | 144.15 | 143.77 | 144.06 | 143.73 | 1.09% | 1,730 |
| Jan 30, 2026 | 143.89 | 143.89 | 142.50 | 142.50 | 142.18 | -0.58% | 1,764 |
| Jan 29, 2026 | 141.78 | 143.33 | 141.24 | 143.33 | 143.01 | -0.77% | 2,797 |
| Jan 28, 2026 | 143.82 | 144.51 | 143.82 | 144.45 | 144.13 | 1.09% | 1,383 |
| Jan 27, 2026 | 142.65 | 143.12 | 142.65 | 142.89 | 142.57 | 1.90% | 1,632 |
| Jan 26, 2026 | 139.73 | 140.66 | 139.73 | 140.22 | 139.91 | 0.61% | 2,520 |
| Jan 23, 2026 | 139.23 | 139.76 | 139.23 | 139.37 | 139.06 | -0.72% | 1,000 |
| Jan 22, 2026 | 139.84 | 140.77 | 139.84 | 140.38 | 140.07 | 0.92% | 13,360 |
| Jan 21, 2026 | 138.42 | 139.87 | 138.15 | 139.11 | 138.80 | 1.92% | 11,386 |
| Jan 20, 2026 | 138.01 | 140.04 | 136.49 | 136.49 | 136.18 | -2.18% | 14,739 |
| Jan 16, 2026 | 139.34 | 139.53 | 139.34 | 139.53 | 139.22 | 0.36% | 828 |
| Jan 15, 2026 | 139.03 | 139.03 | 139.03 | 139.03 | 138.72 | 0.47% | 528 |
| Jan 14, 2026 | 138.71 | 138.71 | 137.70 | 138.39 | 138.08 | -0.45% | 6,134 |
| Jan 13, 2026 | 138.64 | 144.15 | 138.64 | 139.02 | 138.71 | -0.37% | 7,859 |
| Jan 12, 2026 | 138.71 | 144.79 | 138.18 | 139.53 | 139.22 | 0.27% | 18,335 |
| Jan 9, 2026 | 136.32 | 139.15 | 136.22 | 139.15 | 138.84 | 1.23% | 5,435 |
| Jan 8, 2026 | 137.91 | 137.91 | 136.93 | 137.47 | 137.16 | -0.82% | 6,415 |
| Jan 7, 2026 | 138.87 | 143.76 | 138.61 | 138.61 | 138.30 | 0.11% | 13,404 |
| Jan 6, 2026 | 137.40 | 138.50 | 137.25 | 138.46 | 138.15 | 0.84% | 2,268 |
| Jan 5, 2026 | 137.87 | 137.87 | 137.10 | 137.31 | 137.00 | 0.53% | 9,530 |
| Jan 2, 2026 | 136.81 | 136.81 | 135.78 | 136.59 | 136.28 | 1.96% | 99,070 |
| Dec 31, 2025 | 135.63 | 138.47 | 129.80 | 133.97 | 133.67 | -0.80% | 13,018 |
| Dec 30, 2025 | 135.21 | 136.00 | 130.20 | 135.05 | 134.75 | 0.10% | 13,997 |
| Dec 29, 2025 | 134.76 | 139.70 | 132.00 | 134.91 | 134.61 | 0.36% | 8,842 |
| Dec 26, 2025 | 134.20 | 136.00 | 134.11 | 134.43 | 134.13 | 0.47% | 10,446 |
| Dec 24, 2025 | 133.56 | 138.59 | 133.50 | 133.80 | 133.50 | 0.38% | 2,282 |
| Dec 23, 2025 | 132.52 | 133.29 | 132.18 | 133.29 | 132.99 | 0.75% | 2,428 |
| Dec 22, 2025 | 132.47 | 132.47 | 132.29 | 132.29 | 131.99 | -0.37% | 722 |
| Dec 19, 2025 | 131.71 | 142.02 | 126.47 | 132.78 | 132.27 | 1.77% | 48,975 |
| Dec 18, 2025 | 130.32 | 130.94 | 130.32 | 130.47 | 129.97 | 1.43% | 1,399 |
| Dec 17, 2025 | 131.51 | 131.51 | 128.64 | 128.64 | 128.14 | -1.67% | 5,805 |
| Dec 16, 2025 | 130.62 | 130.82 | 130.44 | 130.82 | 130.31 | -0.25% | 2,116 |
| Dec 15, 2025 | 133.30 | 133.30 | 131.14 | 131.14 | 130.63 | -0.96% | 4,391 |
| Dec 12, 2025 | 134.94 | 134.94 | 132.11 | 132.41 | 131.90 | -3.06% | 3,615 |
| Dec 11, 2025 | 136.62 | 136.70 | 136.43 | 136.59 | 136.06 | -0.63% | 1,177 |
| Dec 10, 2025 | 136.14 | 137.80 | 135.79 | 137.45 | 136.92 | 0.70% | 4,547 |
| Dec 9, 2025 | 136.16 | 136.52 | 136.10 | 136.50 | 135.97 | 0.45% | 2,652 |
| Dec 8, 2025 | 136.23 | 136.27 | 135.62 | 135.89 | 135.36 | 0.17% | 3,576 |
| Dec 5, 2025 | 135.40 | 135.91 | 135.24 | 135.65 | 135.13 | 1.00% | 5,938 |
| Dec 4, 2025 | 134.34 | 134.43 | 133.86 | 134.31 | 133.79 | -0.45% | 4,303 |
| Dec 3, 2025 | 133.79 | 134.95 | 133.63 | 134.92 | 134.39 | 0.54% | 15,558 |
| Dec 2, 2025 | 133.44 | 134.76 | 133.11 | 134.19 | 133.67 | 0.94% | 29,626 |