Invesco NASDAQ Internet ETF (PNQI)
NASDAQ: PNQI · Real-Time Price · USD
54.77
+0.39 (0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
PNQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.47 | 55.03 | 54.47 | 54.77 | 54.77 | 0.73% | 18,686 |
| Dec 4, 2025 | 54.55 | 54.55 | 54.01 | 54.38 | 54.38 | 0.18% | 21,727 |
| Dec 3, 2025 | 54.12 | 54.41 | 54.12 | 54.28 | 54.27 | -0.19% | 13,336 |
| Dec 2, 2025 | 54.08 | 54.53 | 53.96 | 54.38 | 54.38 | 0.87% | 29,703 |
| Dec 1, 2025 | 53.73 | 54.14 | 53.68 | 53.91 | 53.91 | -0.36% | 19,828 |
| Nov 28, 2025 | 53.80 | 54.11 | 53.80 | 54.11 | 54.11 | 0.93% | 9,161 |
| Nov 26, 2025 | 53.67 | 53.84 | 53.59 | 53.61 | 53.61 | 0.16% | 25,727 |
| Nov 25, 2025 | 53.05 | 53.58 | 53.00 | 53.52 | 53.52 | 1.29% | 46,236 |
| Nov 24, 2025 | 52.21 | 52.89 | 52.21 | 52.84 | 52.84 | 2.18% | 41,786 |
| Nov 21, 2025 | 51.18 | 52.12 | 51.08 | 51.71 | 51.71 | 1.35% | 30,342 |
| Nov 20, 2025 | 53.16 | 53.16 | 51.00 | 51.02 | 51.02 | -2.49% | 116,739 |
| Nov 19, 2025 | 52.70 | 53.00 | 52.14 | 52.33 | 52.33 | -0.65% | 26,349 |
| Nov 18, 2025 | 52.60 | 52.96 | 52.18 | 52.67 | 52.67 | -0.57% | 76,521 |
| Nov 17, 2025 | 53.45 | 53.75 | 52.73 | 52.97 | 52.97 | -0.91% | 30,497 |
| Nov 14, 2025 | 53.02 | 53.91 | 52.98 | 53.45 | 53.45 | -0.47% | 23,278 |
| Nov 13, 2025 | 54.61 | 54.65 | 53.66 | 53.71 | 53.71 | -2.17% | 20,068 |
| Nov 12, 2025 | 55.29 | 55.29 | 54.71 | 54.90 | 54.90 | -0.37% | 44,489 |
| Nov 11, 2025 | 54.69 | 55.19 | 54.69 | 55.10 | 55.10 | 0.41% | 22,508 |
| Nov 10, 2025 | 54.72 | 54.94 | 54.40 | 54.88 | 54.88 | 1.63% | 62,487 |
| Nov 7, 2025 | 53.65 | 54.00 | 53.17 | 54.00 | 54.00 | 0.20% | 83,951 |
| Nov 6, 2025 | 54.85 | 54.85 | 53.83 | 53.89 | 53.89 | -2.06% | 30,420 |
| Nov 5, 2025 | 54.94 | 55.19 | 54.69 | 55.03 | 55.03 | 0.15% | 12,660 |
| Nov 4, 2025 | 54.93 | 55.57 | 54.89 | 54.95 | 54.95 | -1.93% | 88,452 |
| Nov 3, 2025 | 56.47 | 56.47 | 55.81 | 56.03 | 56.03 | -0.16% | 17,709 |
| Oct 31, 2025 | 56.21 | 56.37 | 56.04 | 56.12 | 56.12 | 0.79% | 11,382 |
| Oct 30, 2025 | 56.01 | 56.39 | 55.68 | 55.68 | 55.68 | -1.92% | 43,317 |
| Oct 29, 2025 | 56.96 | 56.96 | 56.48 | 56.77 | 56.77 | -0.30% | 90,196 |
| Oct 28, 2025 | 57.10 | 57.22 | 56.94 | 56.94 | 56.94 | 0.10% | 64,330 |
| Oct 27, 2025 | 56.68 | 56.91 | 56.54 | 56.89 | 56.89 | 1.80% | 22,614 |
| Oct 24, 2025 | 55.93 | 56.11 | 55.86 | 55.88 | 55.88 | 0.79% | 21,416 |
| Oct 23, 2025 | 55.27 | 55.54 | 55.25 | 55.44 | 55.44 | 0.61% | 11,519 |
| Oct 22, 2025 | 55.67 | 55.68 | 54.75 | 55.10 | 55.10 | -1.59% | 30,925 |
| Oct 21, 2025 | 55.83 | 56.06 | 55.75 | 55.99 | 55.99 | 0.48% | 41,792 |
| Oct 20, 2025 | 54.83 | 55.80 | 54.83 | 55.72 | 55.72 | 2.24% | 30,120 |
| Oct 17, 2025 | 54.02 | 54.66 | 54.02 | 54.50 | 54.50 | 0.45% | 37,938 |
| Oct 16, 2025 | 55.02 | 55.23 | 54.04 | 54.26 | 54.26 | -0.75% | 36,564 |
| Oct 15, 2025 | 55.10 | 55.41 | 54.54 | 54.67 | 54.66 | -0.10% | 50,979 |
| Oct 14, 2025 | 54.21 | 55.10 | 53.87 | 54.72 | 54.72 | -0.37% | 78,551 |
| Oct 13, 2025 | 54.76 | 54.97 | 54.52 | 54.92 | 54.92 | 1.44% | 52,615 |
| Oct 10, 2025 | 55.87 | 56.12 | 54.09 | 54.14 | 54.14 | -3.21% | 69,274 |
| Oct 9, 2025 | 56.08 | 56.08 | 55.66 | 55.94 | 55.94 | -0.27% | 46,791 |
| Oct 8, 2025 | 55.97 | 56.16 | 55.88 | 56.09 | 56.09 | 0.49% | 30,194 |
| Oct 7, 2025 | 56.41 | 56.41 | 55.53 | 55.81 | 55.81 | -0.89% | 34,731 |
| Oct 6, 2025 | 55.94 | 56.45 | 55.61 | 56.31 | 56.31 | 1.03% | 42,597 |
| Oct 3, 2025 | 55.85 | 56.13 | 55.68 | 55.74 | 55.74 | -0.28% | 28,724 |
| Oct 2, 2025 | 55.64 | 55.90 | 55.30 | 55.90 | 55.90 | 0.83% | 37,604 |
| Oct 1, 2025 | 55.39 | 55.69 | 55.34 | 55.44 | 55.43 | -0.71% | 26,752 |
| Sep 30, 2025 | 56.36 | 56.36 | 55.47 | 55.83 | 55.83 | -1.31% | 41,442 |
| Sep 29, 2025 | 56.41 | 56.58 | 56.40 | 56.57 | 56.57 | 0.94% | 16,932 |
| Sep 26, 2025 | 55.84 | 56.06 | 55.65 | 56.04 | 56.04 | 0.35% | 26,536 |
| Sep 25, 2025 | 55.86 | 55.98 | 55.38 | 55.85 | 55.85 | -0.53% | 31,418 |
| Sep 24, 2025 | 56.61 | 56.61 | 56.00 | 56.15 | 56.15 | -0.20% | 48,097 |
| Sep 23, 2025 | 57.15 | 57.15 | 56.20 | 56.26 | 56.26 | -1.33% | 58,904 |
| Sep 22, 2025 | 56.90 | 57.16 | 56.88 | 57.02 | 57.02 | -0.10% | 66,287 |
| Sep 19, 2025 | 57.02 | 57.08 | 56.80 | 57.08 | 57.08 | 0.63% | 26,009 |
| Sep 18, 2025 | 56.66 | 56.87 | 56.57 | 56.72 | 56.72 | 0.72% | 43,877 |
| Sep 17, 2025 | 56.35 | 56.45 | 55.85 | 56.31 | 56.31 | 0.08% | 33,285 |
| Sep 16, 2025 | 56.21 | 56.31 | 55.99 | 56.27 | 56.27 | 0.34% | 27,783 |
| Sep 15, 2025 | 55.52 | 56.09 | 55.52 | 56.08 | 56.08 | 1.39% | 53,061 |
| Sep 12, 2025 | 55.25 | 55.34 | 55.08 | 55.31 | 55.31 | 0.03% | 44,150 |
| Sep 11, 2025 | 55.03 | 55.36 | 55.00 | 55.29 | 55.29 | 0.75% | 64,960 |
| Sep 10, 2025 | 55.66 | 55.66 | 54.76 | 54.88 | 54.88 | -1.38% | 38,587 |
| Sep 9, 2025 | 55.35 | 55.65 | 55.31 | 55.65 | 55.65 | 0.69% | 50,521 |
| Sep 8, 2025 | 55.18 | 55.37 | 55.14 | 55.27 | 55.27 | 0.67% | 31,268 |
| Sep 5, 2025 | 55.02 | 55.22 | 54.48 | 54.90 | 54.90 | 0.05% | 36,772 |
| Sep 4, 2025 | 54.37 | 54.89 | 54.19 | 54.87 | 54.87 | 0.81% | 56,014 |
| Sep 3, 2025 | 54.13 | 54.43 | 54.13 | 54.43 | 54.43 | 1.47% | 20,192 |
| Sep 2, 2025 | 53.31 | 53.65 | 52.95 | 53.64 | 53.64 | -0.80% | 75,049 |
| Aug 29, 2025 | 54.23 | 54.35 | 53.83 | 54.07 | 54.07 | -0.34% | 56,788 |
| Aug 28, 2025 | 53.82 | 54.31 | 53.82 | 54.26 | 54.26 | 0.83% | 30,335 |
| Aug 27, 2025 | 53.72 | 53.89 | 53.64 | 53.81 | 53.81 | 0.07% | 45,378 |
| Aug 26, 2025 | 53.81 | 53.85 | 53.57 | 53.77 | 53.77 | -0.06% | 22,173 |
| Aug 25, 2025 | 53.87 | 54.18 | 53.80 | 53.80 | 53.80 | -0.24% | 34,078 |
| Aug 22, 2025 | 53.00 | 54.04 | 53.00 | 53.93 | 53.93 | 2.16% | 35,858 |
| Aug 21, 2025 | 52.78 | 52.88 | 52.55 | 52.79 | 52.79 | -0.39% | 32,021 |
| Aug 20, 2025 | 53.23 | 53.25 | 52.48 | 53.00 | 53.00 | -0.83% | 45,657 |
| Aug 19, 2025 | 53.83 | 53.89 | 53.39 | 53.44 | 53.44 | -0.96% | 40,233 |
| Aug 18, 2025 | 53.76 | 53.98 | 53.67 | 53.96 | 53.96 | 0.08% | 37,850 |
| Aug 15, 2025 | 53.81 | 54.21 | 53.70 | 53.91 | 53.91 | 0.32% | 24,862 |
| Aug 14, 2025 | 53.53 | 53.93 | 53.53 | 53.74 | 53.74 | -0.07% | 45,855 |
| Aug 13, 2025 | 53.70 | 53.81 | 53.55 | 53.78 | 53.78 | 0.50% | 39,257 |
| Aug 12, 2025 | 52.87 | 53.53 | 52.85 | 53.51 | 53.51 | 1.74% | 46,498 |
| Aug 11, 2025 | 52.95 | 53.01 | 52.59 | 52.59 | 52.59 | -0.66% | 23,641 |
| Aug 8, 2025 | 52.81 | 52.95 | 52.71 | 52.95 | 52.95 | 0.34% | 26,007 |
| Aug 7, 2025 | 53.10 | 53.25 | 52.38 | 52.77 | 52.77 | -0.17% | 44,931 |
| Aug 6, 2025 | 52.26 | 52.87 | 52.20 | 52.86 | 52.86 | 2.04% | 56,015 |
| Aug 5, 2025 | 52.16 | 52.34 | 51.80 | 51.80 | 51.80 | -0.80% | 51,745 |
| Aug 4, 2025 | 51.76 | 52.23 | 51.76 | 52.22 | 52.22 | 1.91% | 24,794 |
| Aug 1, 2025 | 51.78 | 51.78 | 51.08 | 51.24 | 51.24 | -2.77% | 26,671 |
| Jul 31, 2025 | 53.48 | 53.48 | 52.68 | 52.70 | 52.70 | 0.93% | 28,373 |
| Jul 30, 2025 | 52.31 | 52.48 | 51.99 | 52.22 | 52.22 | -0.03% | 22,104 |
| Jul 29, 2025 | 52.92 | 52.92 | 52.23 | 52.23 | 52.23 | -1.51% | 29,842 |
| Jul 28, 2025 | 53.10 | 53.10 | 52.90 | 53.03 | 53.03 | 0.06% | 23,606 |
| Jul 25, 2025 | 52.94 | 53.14 | 52.94 | 53.00 | 53.00 | 0.09% | 26,463 |
| Jul 24, 2025 | 53.10 | 53.11 | 52.86 | 52.95 | 52.95 | 0.39% | 161,583 |
| Jul 23, 2025 | 52.85 | 52.85 | 52.51 | 52.74 | 52.74 | - | 34,347 |
| Jul 22, 2025 | 52.89 | 52.89 | 52.38 | 52.75 | 52.75 | -0.17% | 25,337 |
| Jul 21, 2025 | 52.64 | 53.01 | 52.64 | 52.83 | 52.83 | 0.50% | 27,622 |
| Jul 18, 2025 | 52.52 | 52.57 | 52.34 | 52.57 | 52.57 | 0.26% | 18,954 |
| Jul 17, 2025 | 51.93 | 52.50 | 51.93 | 52.43 | 52.43 | 0.96% | 42,584 |