NYSEArca - Delayed Quote USD

Invesco Next Gen Connectivity ETF (PXQ)

77.72 +0.98 (+1.28%)
At close: August 25 at 12:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 89.95 89.95 89.95 89.95 89.95 9
Apr 25, 2024 88.58 89.34 88.58 89.34 89.34 273
Apr 24, 2024 89.43 89.43 89.43 89.43 89.43 16
Apr 23, 2024 88.91 88.91 88.91 88.91 88.91 74
Apr 22, 2024 87.52 87.73 87.27 87.73 87.73 1,521
Apr 19, 2024 87.39 87.39 87.39 87.39 87.39 37
Apr 18, 2024 88.95 88.95 88.24 88.45 88.45 1,246
Apr 17, 2024 90.28 90.28 89.17 89.17 89.17 202
Apr 16, 2024 90.03 90.03 89.80 89.98 89.98 780
Apr 15, 2024 91.61 91.82 90.43 90.53 90.53 3,115
Apr 12, 2024 91.66 91.66 91.66 91.66 91.66 55
Apr 11, 2024 92.45 93.58 92.45 93.58 93.58 439
Apr 10, 2024 92.68 92.68 91.85 92.28 92.28 480
Apr 9, 2024 93.72 93.72 93.72 93.72 93.72 188
Apr 8, 2024 93.13 93.13 93.13 93.13 93.13 85
Apr 5, 2024 93.25 93.25 93.25 93.25 93.25 175
Apr 4, 2024 95.11 95.11 92.89 92.89 92.89 471
Apr 3, 2024 94.12 94.40 94.03 94.03 94.03 1,026
Apr 2, 2024 93.60 94.11 93.60 94.11 94.11 531
Apr 1, 2024 94.33 94.62 94.17 94.28 94.28 2,368
Mar 28, 2024 94.05 94.30 93.86 94.12 94.12 4,350
Mar 27, 2024 93.57 93.95 93.57 93.95 93.95 323
Mar 26, 2024 93.31 93.31 93.31 93.31 93.31 42
Mar 25, 2024 93.31 93.31 93.31 93.31 93.31 97
Mar 22, 2024 93.10 93.51 93.10 93.51 93.51 470
Mar 21, 2024 93.73 93.73 93.73 93.73 93.73 50
Mar 20, 2024 92.30 93.07 92.24 93.07 93.07 1,588
Mar 19, 2024 91.52 91.97 91.52 91.97 91.97 113
Mar 18, 2024 0.30 Dividend
Mar 18, 2024 92.12 92.32 91.96 91.96 91.96 533
Mar 15, 2024 92.38 92.59 91.74 91.82 91.52 1,425
Mar 14, 2024 92.92 92.92 92.73 92.75 92.45 745
Mar 13, 2024 93.50 93.72 93.41 93.41 93.11 889
Mar 12, 2024 94.46 94.46 93.63 94.35 94.04 1,127
Mar 11, 2024 92.95 94.06 92.94 93.53 93.22 2,479
Mar 8, 2024 95.74 95.74 94.09 94.10 93.79 5,270
Mar 7, 2024 95.30 95.87 95.30 95.83 95.51 4,226
Mar 6, 2024 94.20 94.78 94.13 94.13 93.82 2,903
Mar 5, 2024 92.84 92.84 92.84 92.84 92.54 19
Mar 4, 2024 94.49 94.92 94.49 94.54 94.23 4,508
Mar 1, 2024 93.15 94.17 93.15 94.00 93.69 5,261
Feb 29, 2024 92.38 92.38 92.38 92.38 92.07 51
Feb 28, 2024 91.71 91.80 91.71 91.80 91.50 382
Feb 27, 2024 92.11 92.11 91.85 92.10 91.80 1,400
Feb 26, 2024 92.22 92.22 92.02 92.02 91.71 912
Feb 23, 2024 92.13 92.15 91.82 91.82 91.51 882
Feb 22, 2024 91.56 91.75 91.56 91.75 91.45 125
Feb 21, 2024 88.99 89.88 88.99 89.88 89.58 327
Feb 20, 2024 90.79 90.98 90.60 90.98 90.68 1,575
Feb 16, 2024 91.01 91.57 91.01 91.02 90.72 473
Feb 15, 2024 92.00 92.25 92.00 92.25 91.94 1,111
Feb 14, 2024 91.82 92.29 91.79 92.07 91.77 880
Feb 13, 2024 91.10 91.61 90.93 91.15 90.85 2,719
Feb 12, 2024 92.51 93.54 92.51 92.89 92.58 2,730
Feb 9, 2024 92.52 92.86 92.52 92.86 92.55 886
Feb 8, 2024 92.11 92.38 92.09 92.30 92.00 1,534
Feb 7, 2024 90.66 91.40 90.66 91.40 91.10 520
Feb 6, 2024 90.74 90.74 90.74 90.74 90.44 64
Feb 5, 2024 90.92 90.92 90.92 90.92 90.62 101
Feb 2, 2024 90.95 90.95 90.51 90.94 90.64 288
Feb 1, 2024 90.17 90.89 90.17 90.89 90.59 108
Jan 31, 2024 90.60 90.86 90.24 90.24 89.94 1,542
Jan 30, 2024 91.56 91.56 91.56 91.56 91.26 152
Jan 29, 2024 91.66 92.27 91.66 92.27 91.96 413
Jan 26, 2024 91.70 91.70 91.54 91.54 91.24 261
Jan 25, 2024 92.95 92.95 92.29 92.29 91.99 448
Jan 24, 2024 92.50 93.15 92.23 92.23 91.93 1,364
Jan 23, 2024 91.96 92.34 91.96 92.34 92.03 589
Jan 22, 2024 91.71 92.50 91.71 91.85 91.54 1,922
Jan 19, 2024 90.02 91.23 90.02 91.23 90.93 664
Jan 18, 2024 88.77 89.26 88.72 89.26 88.97 930
Jan 17, 2024 87.15 87.46 86.57 87.46 87.17 4,818
Jan 16, 2024 87.67 88.55 87.67 88.31 88.02 1,448
Jan 12, 2024 88.82 88.82 88.57 88.57 88.28 325
Jan 11, 2024 88.07 88.07 88.07 88.07 87.78 13
Jan 10, 2024 87.71 88.07 87.71 88.07 87.78 110
Jan 9, 2024 87.90 87.90 87.90 87.90 87.61 5
Jan 8, 2024 88.13 88.30 88.12 88.30 88.01 2,551
Jan 5, 2024 87.22 87.22 86.76 86.76 86.47 526
Jan 4, 2024 86.45 86.91 86.45 86.58 86.29 11,874
Jan 3, 2024 86.77 86.94 86.71 86.71 86.43 491
Jan 2, 2024 88.47 88.47 87.75 87.97 87.68 639
Dec 29, 2023 89.45 89.87 88.82 89.37 89.07 5,706
Dec 28, 2023 89.63 89.63 89.63 89.63 89.34 375
Dec 27, 2023 89.55 89.75 89.23 89.56 89.26 3,828
Dec 26, 2023 89.37 89.38 89.37 89.38 89.08 409
Dec 22, 2023 88.80 88.80 88.62 88.62 88.33 474
Dec 21, 2023 88.10 88.38 87.94 88.38 88.09 785
Dec 20, 2023 87.29 87.29 87.29 87.29 87.00 210
Dec 19, 2023 88.43 88.43 88.43 88.43 88.13 36
Dec 18, 2023 0.41 Dividend
Dec 18, 2023 87.84 88.10 87.84 88.10 87.81 377
Dec 15, 2023 88.41 88.45 88.40 88.45 87.74 299
Dec 14, 2023 88.46 88.46 88.38 88.41 87.71 433
Dec 13, 2023 86.57 87.71 86.57 87.71 87.01 525
Dec 12, 2023 86.19 86.71 86.19 86.63 85.93 589
Dec 11, 2023 85.96 86.19 85.93 86.14 85.46 1,794
Dec 8, 2023 84.91 84.91 84.91 84.91 84.23 103
Dec 7, 2023 84.70 84.70 84.70 84.70 84.02 143
Dec 6, 2023 83.44 84.46 83.44 83.77 83.11 1,482
Dec 5, 2023 84.13 85.22 83.30 84.20 83.53 13,660
Dec 4, 2023 84.05 85.08 84.00 84.40 83.73 4,845
Dec 1, 2023 84.15 85.16 84.15 85.16 84.49 283
Nov 30, 2023 83.90 84.99 82.40 82.40 81.74 5,818
Nov 29, 2023 84.40 84.77 84.29 84.55 83.87 13,027
Nov 28, 2023 82.82 84.14 82.82 83.66 82.99 863
Nov 27, 2023 83.71 83.71 83.65 83.65 82.98 215
Nov 24, 2023 83.53 83.53 83.51 83.51 82.85 217
Nov 22, 2023 83.89 84.19 83.71 83.71 83.05 309
Nov 21, 2023 84.06 84.06 83.58 83.58 82.91 693
Nov 20, 2023 84.00 84.11 84.00 84.11 83.44 10,162
Nov 17, 2023 83.09 83.35 83.09 83.22 82.55 904
Nov 16, 2023 82.79 82.79 82.79 82.79 82.13 2
Nov 15, 2023 82.97 82.97 82.97 82.97 82.31 147
Nov 14, 2023 82.41 82.68 82.30 82.68 82.02 421
Nov 13, 2023 80.79 80.92 80.79 80.83 80.18 2,045
Nov 10, 2023 80.52 81.15 80.52 81.15 80.51 578
Nov 9, 2023 79.49 79.49 79.49 79.49 78.85 33
Nov 8, 2023 79.85 79.85 79.85 79.85 79.22 31
Nov 7, 2023 79.95 80.04 79.95 80.04 79.40 313
Nov 6, 2023 79.47 79.47 79.47 79.47 78.84 85
Nov 3, 2023 78.96 79.73 78.96 79.64 79.00 631
Nov 2, 2023 78.45 78.45 78.45 78.45 77.83 72
Nov 1, 2023 76.56 76.95 76.56 76.95 76.34 245
Oct 31, 2023 74.66 76.05 74.66 76.05 75.45 1,316
Oct 30, 2023 75.15 75.50 74.65 75.06 74.46 1,107
Oct 27, 2023 74.47 74.47 74.47 74.47 73.88 1
Oct 26, 2023 74.45 74.45 74.45 74.45 73.85 1
Oct 25, 2023 75.16 75.16 75.16 75.16 74.56 14
Oct 24, 2023 76.45 76.84 76.45 76.84 76.23 462
Oct 23, 2023 76.22 76.22 75.76 75.76 75.16 136
Oct 20, 2023 76.87 76.87 76.01 76.01 75.40 390
Oct 19, 2023 77.04 77.04 77.04 77.04 76.43 49
Oct 18, 2023 77.45 77.45 77.45 77.45 76.83 74
Oct 17, 2023 78.25 78.25 78.25 78.25 77.62 33
Oct 16, 2023 78.01 78.51 78.01 78.51 77.89 883
Oct 13, 2023 77.65 77.65 77.65 77.65 77.03 30
Oct 12, 2023 78.38 78.38 78.38 78.38 77.75 79
Oct 11, 2023 78.20 78.55 78.20 78.55 77.92 313
Oct 10, 2023 78.01 78.01 78.01 78.01 77.39 128
Oct 9, 2023 76.98 77.49 76.95 77.49 76.88 1,709
Oct 6, 2023 75.31 76.97 75.31 76.97 76.35 528
Oct 5, 2023 75.44 75.97 75.34 75.97 75.36 380
Oct 4, 2023 74.61 75.65 74.61 75.65 75.05 2,344
Oct 3, 2023 75.37 75.37 75.14 75.22 74.62 546
Oct 2, 2023 76.38 76.38 76.11 76.24 75.63 1,113
Sep 29, 2023 76.94 76.94 76.24 76.41 75.80 770
Sep 28, 2023 76.28 76.34 76.28 76.34 75.73 1,018
Sep 27, 2023 75.68 75.68 75.68 75.68 75.08 23
Sep 26, 2023 75.57 75.57 75.56 75.56 74.96 185
Sep 25, 2023 76.77 76.77 76.56 76.70 76.09 1,030
Sep 22, 2023 77.02 77.04 76.74 76.74 76.13 725
Sep 21, 2023 76.96 76.96 76.53 76.55 75.94 1,346
Sep 20, 2023 78.62 78.70 78.07 78.07 77.45 812
Sep 19, 2023 78.38 78.78 78.38 78.62 78.00 1,637
Sep 18, 2023 0.12 Dividend
Sep 18, 2023 78.91 79.14 78.89 78.96 78.33 474
Sep 15, 2023 79.89 79.98 79.23 79.23 78.48 2,997
Sep 14, 2023 79.82 80.31 79.82 80.21 79.44 1,379
Sep 13, 2023 79.58 79.58 79.36 79.36 78.60 212
Sep 12, 2023 79.54 79.54 79.35 79.35 78.60 614
Sep 11, 2023 79.81 79.81 79.81 79.81 79.05 56
Sep 8, 2023 79.34 79.34 79.05 79.05 78.30 258
Sep 7, 2023 79.20 79.20 79.20 79.20 78.45 62
Sep 6, 2023 79.68 79.68 79.68 79.68 78.92 53
Sep 5, 2023 80.41 80.41 80.25 80.25 79.49 274
Sep 1, 2023 80.61 80.61 80.61 80.61 79.84 251
Aug 31, 2023 80.59 80.59 80.59 80.59 79.82 209
Aug 30, 2023 79.86 79.97 79.86 79.96 79.20 485
Aug 29, 2023 78.40 79.68 78.40 79.68 78.92 1,774
Aug 28, 2023 77.72 77.72 77.72 77.72 76.98 -
Aug 25, 2023 76.62 77.72 76.62 77.72 76.98 11,225
Aug 24, 2023 77.04 77.04 76.74 76.74 76.01 282
Aug 23, 2023 77.90 78.55 77.90 78.32 77.58 1,737
Aug 22, 2023 77.42 77.54 77.42 77.54 76.80 209
Aug 21, 2023 77.11 77.33 77.11 77.18 76.45 1,042
Aug 18, 2023 76.34 76.34 76.34 76.34 75.61 56
Aug 17, 2023 76.74 76.74 76.21 76.21 75.48 245
Aug 16, 2023 77.20 77.50 77.01 77.01 76.27 654
Aug 15, 2023 77.70 77.70 77.70 77.70 76.96 39
Aug 14, 2023 78.29 78.29 78.29 78.29 77.55 47
Aug 11, 2023 77.84 78.29 77.76 78.15 77.41 1,664
Aug 10, 2023 77.88 77.88 77.70 77.81 77.07 10,289
Aug 9, 2023 77.46 77.46 77.36 77.36 76.62 132
Aug 8, 2023 77.13 77.22 76.53 77.22 76.48 535
Aug 7, 2023 77.70 77.70 77.39 77.67 76.93 430
Aug 4, 2023 78.00 78.00 77.67 77.67 76.93 320
Aug 3, 2023 79.77 79.77 79.77 79.77 79.01 75
Aug 2, 2023 79.72 79.82 79.55 79.55 78.80 1,104
Aug 1, 2023 82.02 82.04 82.02 82.04 81.26 146
Jul 31, 2023 80.81 80.85 80.81 80.85 80.08 251
Jul 28, 2023 79.81 79.81 79.81 79.81 79.05 461
Jul 27, 2023 80.84 80.84 79.93 79.93 79.17 940
Jul 26, 2023 80.34 80.56 80.34 80.56 79.79 511
Jul 25, 2023 80.39 80.42 80.12 80.15 79.38 3,093
Jul 24, 2023 79.18 79.62 79.18 79.62 78.86 776
Jul 21, 2023 79.96 79.96 79.65 79.65 78.90 267
Jul 20, 2023 79.65 79.65 79.65 79.65 78.89 155
Jul 19, 2023 81.15 81.15 81.15 81.15 80.37 352
Jul 18, 2023 80.74 81.12 80.74 81.12 80.35 1,397
Jul 17, 2023 80.65 80.73 80.65 80.73 79.97 683
Jul 14, 2023 80.49 80.49 79.83 79.85 79.09 1,135
Jul 13, 2023 80.10 81.61 80.10 81.51 80.74 1,828
Jul 12, 2023 79.97 80.14 79.59 79.99 79.23 5,529
Jul 11, 2023 80.23 80.51 80.23 80.51 79.74 347
Jul 10, 2023 79.53 80.13 79.53 80.13 79.37 846
Jul 7, 2023 79.50 79.52 78.95 78.95 78.19 5,026
Jul 6, 2023 78.10 78.56 78.10 78.56 77.81 173
Jul 5, 2023 78.81 79.26 78.50 79.26 78.51 421
Jul 3, 2023 79.50 79.50 79.50 79.50 78.74 9
Jun 30, 2023 79.76 79.76 79.56 79.56 78.81 238
Jun 29, 2023 78.89 78.89 78.89 78.89 78.14 122
Jun 28, 2023 77.77 77.85 77.77 77.85 77.10 229
Jun 27, 2023 77.36 77.36 77.36 77.36 76.62 71
Jun 26, 2023 75.90 75.90 75.90 75.90 75.18 208
Jun 23, 2023 76.07 76.07 76.07 76.07 75.35 31
Jun 22, 2023 77.04 77.51 77.04 77.51 76.77 624
Jun 21, 2023 77.66 77.66 76.65 76.94 76.20 595
Jun 20, 2023 77.59 78.02 77.59 78.02 77.27 4,877
Jun 16, 2023 79.74 79.74 78.72 78.72 77.98 620
Jun 15, 2023 79.36 79.36 79.36 79.36 78.60 4
Jun 14, 2023 78.37 78.40 78.30 78.40 77.65 1,275
Jun 13, 2023 77.90 78.38 77.90 78.38 77.63 179
Jun 12, 2023 76.89 77.47 76.61 77.43 76.69 2,746
Jun 9, 2023 76.63 76.63 76.14 76.14 75.41 394
Jun 8, 2023 76.02 76.53 76.02 76.39 75.66 1,595
Jun 7, 2023 77.16 77.16 76.05 76.05 75.33 3,213
Jun 6, 2023 76.21 76.48 76.16 76.44 75.71 3,840
Jun 5, 2023 75.90 76.57 76.04 76.11 75.39 1,986
Jun 2, 2023 76.60 77.00 76.55 76.63 75.90 12,082
Jun 1, 2023 75.50 75.66 75.50 75.60 74.88 687
May 31, 2023 75.53 76.15 75.52 75.98 75.26 2,726
May 30, 2023 76.32 76.32 76.04 76.04 75.32 960
May 26, 2023 76.15 76.15 75.91 75.91 75.18 1,442
May 25, 2023 73.73 74.50 73.73 74.25 73.54 1,390
May 24, 2023 72.90 73.44 72.90 73.36 72.66 496
May 23, 2023 73.28 74.47 73.28 73.34 72.64 3,996
May 22, 2023 73.82 74.30 73.82 74.17 73.46 1,152
May 19, 2023 73.61 74.05 73.61 74.05 73.34 489
May 18, 2023 73.76 73.76 73.76 73.76 73.06 100
May 17, 2023 72.50 72.80 72.42 72.80 72.11 490
May 16, 2023 71.96 71.96 71.96 71.96 71.28 11
May 15, 2023 72.24 72.50 72.19 72.50 71.81 630
May 12, 2023 72.09 72.12 72.00 72.03 71.34 1,104
May 11, 2023 71.76 71.76 71.67 71.67 70.99 133
May 10, 2023 71.58 72.33 71.58 72.33 71.64 440
May 9, 2023 71.54 71.54 71.54 71.54 70.86 30
May 8, 2023 71.15 71.28 71.15 71.28 70.60 494
May 5, 2023 71.16 71.16 71.16 71.16 70.49 191
May 4, 2023 70.24 70.24 70.24 70.24 69.57 34
May 3, 2023 70.04 70.44 69.73 69.73 69.07 1,244
May 2, 2023 70.30 70.30 70.30 70.30 69.63 17
May 1, 2023 72.27 72.27 72.27 72.27 71.58 147
Apr 28, 2023 72.12 72.28 71.82 72.28 71.59 3,624
Apr 27, 2023 71.82 71.82 71.82 71.82 71.13 51

Related Tickers