Invesco Next Gen Connectivity ETF (PXQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:31PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 89.31 | 89.31 | 88.88 | 88.88 | 88.88 | 155 |
| 29 Apr 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 145 |
| 26 Apr 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 9 |
| 25 Apr 2024 | 88.58 | 89.34 | 88.58 | 89.34 | 89.34 | 273 |
| 24 Apr 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 16 |
| 23 Apr 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 74 |
| 22 Apr 2024 | 87.52 | 87.73 | 87.27 | 87.73 | 87.73 | 1,521 |
| 19 Apr 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 37 |
| 18 Apr 2024 | 88.95 | 88.95 | 88.24 | 88.45 | 88.45 | 1,246 |
| 17 Apr 2024 | 90.28 | 90.28 | 89.17 | 89.17 | 89.17 | 202 |
| 16 Apr 2024 | 90.03 | 90.03 | 89.80 | 89.98 | 89.98 | 780 |
| 15 Apr 2024 | 91.61 | 91.82 | 90.43 | 90.53 | 90.53 | 3,115 |
| 12 Apr 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | 55 |
| 11 Apr 2024 | 92.45 | 93.58 | 92.45 | 93.58 | 93.58 | 439 |
| 10 Apr 2024 | 92.68 | 92.68 | 91.85 | 92.28 | 92.28 | 480 |
| 09 Apr 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 188 |
| 08 Apr 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 85 |
| 05 Apr 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 175 |
| 04 Apr 2024 | 95.11 | 95.11 | 92.89 | 92.89 | 92.89 | 471 |
| 03 Apr 2024 | 94.12 | 94.40 | 94.03 | 94.03 | 94.03 | 1,026 |
| 02 Apr 2024 | 93.60 | 94.11 | 93.60 | 94.11 | 94.11 | 531 |
| 01 Apr 2024 | 94.33 | 94.62 | 94.17 | 94.28 | 94.28 | 2,368 |
| 28 Mar 2024 | 94.05 | 94.30 | 93.86 | 94.12 | 94.12 | 4,350 |
| 27 Mar 2024 | 93.57 | 93.95 | 93.57 | 93.95 | 93.95 | 323 |
| 26 Mar 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 42 |
| 25 Mar 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 97 |
| 22 Mar 2024 | 93.10 | 93.51 | 93.10 | 93.51 | 93.51 | 470 |
| 21 Mar 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | 50 |
| 20 Mar 2024 | 92.30 | 93.07 | 92.24 | 93.07 | 93.07 | 1,588 |
| 19 Mar 2024 | 91.52 | 91.97 | 91.52 | 91.97 | 91.97 | 113 |
| 18 Mar 2024 | 92.12 | 92.32 | 91.96 | 91.96 | 91.96 | 533 |
| 18 Mar 2024 | 0.30377 Dividend | |||||
| 15 Mar 2024 | 92.38 | 92.59 | 91.74 | 91.82 | 91.52 | 1,425 |
| 14 Mar 2024 | 92.92 | 92.92 | 92.73 | 92.75 | 92.45 | 745 |
| 13 Mar 2024 | 93.50 | 93.72 | 93.41 | 93.41 | 93.11 | 889 |
| 12 Mar 2024 | 94.46 | 94.46 | 93.63 | 94.35 | 94.04 | 1,127 |
| 11 Mar 2024 | 92.95 | 94.06 | 92.94 | 93.53 | 93.22 | 2,479 |
| 08 Mar 2024 | 95.74 | 95.74 | 94.09 | 94.10 | 93.79 | 5,270 |
| 07 Mar 2024 | 95.30 | 95.87 | 95.30 | 95.83 | 95.51 | 4,226 |
| 06 Mar 2024 | 94.20 | 94.78 | 94.13 | 94.13 | 93.82 | 2,903 |
| 05 Mar 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.54 | 19 |
| 04 Mar 2024 | 94.49 | 94.92 | 94.49 | 94.54 | 94.23 | 4,508 |
| 01 Mar 2024 | 93.15 | 94.17 | 93.15 | 94.00 | 93.69 | 5,261 |
| 29 Feb 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.07 | 51 |
| 28 Feb 2024 | 91.71 | 91.80 | 91.71 | 91.80 | 91.50 | 382 |
| 27 Feb 2024 | 92.11 | 92.11 | 91.85 | 92.10 | 91.80 | 1,400 |
| 26 Feb 2024 | 92.22 | 92.22 | 92.02 | 92.02 | 91.71 | 912 |
| 23 Feb 2024 | 92.13 | 92.15 | 91.82 | 91.82 | 91.51 | 882 |
| 22 Feb 2024 | 91.56 | 91.75 | 91.56 | 91.75 | 91.45 | 125 |
| 21 Feb 2024 | 88.99 | 89.88 | 88.99 | 89.88 | 89.58 | 327 |
| 20 Feb 2024 | 90.79 | 90.98 | 90.60 | 90.98 | 90.68 | 1,575 |
| 16 Feb 2024 | 91.01 | 91.57 | 91.01 | 91.02 | 90.72 | 473 |
| 15 Feb 2024 | 92.00 | 92.25 | 92.00 | 92.25 | 91.94 | 1,111 |
| 14 Feb 2024 | 91.82 | 92.29 | 91.79 | 92.07 | 91.77 | 880 |
| 13 Feb 2024 | 91.10 | 91.61 | 90.93 | 91.15 | 90.85 | 2,719 |
| 12 Feb 2024 | 92.51 | 93.54 | 92.51 | 92.89 | 92.58 | 2,730 |
| 09 Feb 2024 | 92.52 | 92.86 | 92.52 | 92.86 | 92.55 | 886 |
| 08 Feb 2024 | 92.11 | 92.38 | 92.09 | 92.30 | 92.00 | 1,534 |
| 07 Feb 2024 | 90.66 | 91.40 | 90.66 | 91.40 | 91.10 | 520 |
| 06 Feb 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.44 | 64 |
| 05 Feb 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.62 | 101 |
| 02 Feb 2024 | 90.95 | 90.95 | 90.51 | 90.94 | 90.64 | 288 |
| 01 Feb 2024 | 90.17 | 90.89 | 90.17 | 90.89 | 90.59 | 108 |
| 31 Jan 2024 | 90.60 | 90.86 | 90.24 | 90.24 | 89.94 | 1,542 |
| 30 Jan 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.26 | 152 |
| 29 Jan 2024 | 91.66 | 92.27 | 91.66 | 92.27 | 91.96 | 413 |
| 26 Jan 2024 | 91.70 | 91.70 | 91.54 | 91.54 | 91.24 | 261 |
| 25 Jan 2024 | 92.95 | 92.95 | 92.29 | 92.29 | 91.99 | 448 |
| 24 Jan 2024 | 92.50 | 93.15 | 92.23 | 92.23 | 91.93 | 1,364 |
| 23 Jan 2024 | 91.96 | 92.34 | 91.96 | 92.34 | 92.03 | 589 |
| 22 Jan 2024 | 91.71 | 92.50 | 91.71 | 91.85 | 91.54 | 1,922 |
| 19 Jan 2024 | 90.02 | 91.23 | 90.02 | 91.23 | 90.93 | 664 |
| 18 Jan 2024 | 88.77 | 89.26 | 88.72 | 89.26 | 88.97 | 930 |
| 17 Jan 2024 | 87.15 | 87.46 | 86.57 | 87.46 | 87.17 | 4,818 |
| 16 Jan 2024 | 87.67 | 88.55 | 87.67 | 88.31 | 88.02 | 1,448 |
| 12 Jan 2024 | 88.82 | 88.82 | 88.57 | 88.57 | 88.28 | 325 |
| 11 Jan 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 87.78 | 13 |
| 10 Jan 2024 | 87.71 | 88.07 | 87.71 | 88.07 | 87.78 | 110 |
| 09 Jan 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.61 | 5 |
| 08 Jan 2024 | 88.13 | 88.30 | 88.12 | 88.30 | 88.01 | 2,551 |
| 05 Jan 2024 | 87.22 | 87.22 | 86.76 | 86.76 | 86.47 | 526 |
| 04 Jan 2024 | 86.45 | 86.91 | 86.45 | 86.58 | 86.29 | 11,874 |
| 03 Jan 2024 | 86.77 | 86.94 | 86.71 | 86.71 | 86.43 | 491 |
| 02 Jan 2024 | 88.47 | 88.47 | 87.75 | 87.97 | 87.68 | 639 |
| 29 Dec 2023 | 89.45 | 89.87 | 88.82 | 89.37 | 89.07 | 5,706 |
| 28 Dec 2023 | 89.63 | 89.63 | 89.63 | 89.63 | 89.34 | 375 |
| 27 Dec 2023 | 89.55 | 89.75 | 89.23 | 89.56 | 89.26 | 3,828 |
| 26 Dec 2023 | 89.37 | 89.38 | 89.37 | 89.38 | 89.08 | 409 |
| 22 Dec 2023 | 88.80 | 88.80 | 88.62 | 88.62 | 88.33 | 474 |
| 21 Dec 2023 | 88.10 | 88.38 | 87.94 | 88.38 | 88.09 | 785 |
| 20 Dec 2023 | 87.29 | 87.29 | 87.29 | 87.29 | 87.00 | 210 |
| 19 Dec 2023 | 88.43 | 88.43 | 88.43 | 88.43 | 88.13 | 36 |
| 18 Dec 2023 | 87.84 | 88.10 | 87.84 | 88.10 | 87.81 | 377 |
| 18 Dec 2023 | 0.41405 Dividend | |||||
| 15 Dec 2023 | 88.41 | 88.45 | 88.40 | 88.45 | 87.74 | 299 |
| 14 Dec 2023 | 88.46 | 88.46 | 88.38 | 88.41 | 87.71 | 433 |
| 13 Dec 2023 | 86.57 | 87.71 | 86.57 | 87.71 | 87.01 | 525 |
| 12 Dec 2023 | 86.19 | 86.71 | 86.19 | 86.63 | 85.93 | 589 |
| 11 Dec 2023 | 85.96 | 86.19 | 85.93 | 86.14 | 85.46 | 1,794 |
| 08 Dec 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 84.23 | 103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.