Invesco NASDAQ Internet ETF (PNQI)

PNQI
🏛️ Vereinigte Staaten →
56.04
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 55.84 56.06 55.65 56.04 0.0M
2025-09-25 55.86 55.98 55.38 55.85 0.0M
2025-09-24 56.61 56.61 56.00 56.15 0.0M
2025-09-23 57.15 57.15 56.20 56.26 0.1M
2025-09-22 56.90 57.16 56.88 57.02 0.1M
2025-09-19 57.02 57.08 56.80 57.08 0.0M
2025-09-18 56.66 56.87 56.57 56.72 0.0M
2025-09-17 56.35 56.45 55.85 56.31 0.0M
2025-09-16 56.21 56.31 55.99 56.27 0.0M
2025-09-15 55.52 56.09 55.52 56.08 0.1M
2025-09-12 55.25 55.34 55.08 55.31 0.0M
2025-09-11 55.03 55.36 55.00 55.29 0.1M
2025-09-10 55.66 55.66 54.76 54.88 0.0M
2025-09-09 55.35 55.65 55.31 55.65 0.1M
2025-09-08 55.18 55.37 55.14 55.27 0.0M
2025-09-05 55.02 55.22 54.48 54.90 0.0M
2025-09-04 54.37 54.89 54.19 54.87 0.1M
2025-09-03 54.13 54.43 54.13 54.43 0.0M
2025-09-02 53.31 53.65 52.95 53.64 0.1M
2025-08-29 54.23 54.35 53.83 54.07 0.1M
2025-08-28 53.82 54.31 53.82 54.26 0.0M
2025-08-27 53.72 53.89 53.64 53.81 0.0M
2025-08-26 53.81 53.85 53.57 53.77 0.0M
2025-08-25 53.87 54.18 53.80 53.80 0.0M
2025-08-22 53.00 54.04 53.00 53.93 0.0M
2025-08-21 52.78 52.88 52.55 52.79 0.0M
2025-08-20 53.23 53.25 52.48 53.00 0.0M
2025-08-19 53.83 53.89 53.39 53.44 0.0M
2025-08-18 53.76 53.98 53.67 53.96 0.0M
2025-08-15 53.81 54.21 53.70 53.91 0.0M
2025-08-14 53.53 53.93 53.53 53.74 0.0M
2025-08-13 53.70 53.81 53.55 53.78 0.0M
2025-08-12 52.87 53.53 52.85 53.51 0.0M
2025-08-11 52.95 53.01 52.59 52.59 0.0M
2025-08-08 52.81 52.95 52.71 52.95 0.0M
2025-08-07 53.10 53.25 52.38 52.77 0.0M
2025-08-06 52.26 52.87 52.20 52.86 0.1M
2025-08-05 52.16 52.34 51.80 51.80 0.1M
2025-08-04 51.76 52.23 51.76 52.22 0.0M
2025-08-01 51.78 51.78 51.08 51.24 0.0M
2025-07-31 53.48 53.48 52.68 52.70 0.0M
2025-07-30 52.31 52.48 51.99 52.22 0.0M
2025-07-29 52.92 52.92 52.23 52.23 0.0M
2025-07-28 53.10 53.10 52.90 53.03 0.0M
2025-07-25 52.94 53.14 52.94 53.00 0.0M
2025-07-24 53.10 53.11 52.86 52.95 0.2M
2025-07-23 52.85 52.85 52.51 52.74 0.0M
2025-07-22 52.89 52.89 52.38 52.75 0.0M
2025-07-21 52.64 53.01 52.64 52.83 0.0M
2025-07-18 52.52 52.57 52.34 52.57 0.0M
2025-07-17 51.93 52.50 51.93 52.43 0.0M
2025-07-16 51.94 52.03 51.54 51.94 0.0M
2025-07-15 52.25 52.25 51.88 51.92 0.1M
2025-07-14 51.61 52.11 51.61 52.03 0.0M
2025-07-11 51.73 51.90 51.60 51.65 0.0M
2025-07-10 52.04 52.13 51.58 51.94 0.0M
2025-07-09 51.95 52.24 51.89 52.13 0.0M
2025-07-08 52.35 52.35 51.65 51.79 0.0M
2025-07-07 52.00 52.27 51.97 52.13 0.0M
2025-07-03 51.91 52.23 51.91 52.22 0.0M
2025-07-02 51.65 51.86 51.56 51.76 0.0M
2025-07-01 52.11 52.27 51.49 51.74 0.0M
2025-06-30 52.40 52.40 52.03 52.21 0.0M
2025-06-27 51.81 52.04 51.50 52.03 0.0M
2025-06-26 51.10 51.74 51.01 51.68 0.0M
2025-06-25 51.20 51.32 50.86 50.96 0.0M
2025-06-24 50.44 51.16 50.44 51.05 0.0M
2025-06-23 49.39 49.92 48.96 49.88 0.0M
2025-06-20 49.95 50.12 49.38 49.50 0.0M
2025-06-18 49.79 49.98 49.61 49.63 0.0M
2025-06-17 49.94 50.21 49.72 49.72 0.0M
2025-06-16 49.73 50.29 49.73 50.29 0.0M
2025-06-13 49.31 49.74 49.24 49.33 0.0M
2025-06-12 50.05 50.17 49.95 50.00 0.0M
2025-06-11 50.50 50.60 50.13 50.24 0.0M
2025-06-10 50.47 50.47 49.98 50.39 0.0M
2025-06-09 50.48 50.59 50.28 50.38 0.0M
2025-06-06 50.26 50.51 50.19 50.41 0.0M
2025-06-05 49.96 50.30 49.71 49.83 0.0M
2025-06-04 49.34 49.77 49.34 49.66 0.0M
2025-06-03 49.09 49.38 49.00 49.21 0.0M
2025-06-02 48.61 49.16 48.50 49.16 0.0M
2025-05-30 48.68 48.99 48.16 48.90 0.1M
2025-05-29 49.42 49.42 48.52 48.73 0.1M
2025-05-28 49.14 49.34 48.97 48.98 0.1M
2025-05-27 48.74 49.22 48.69 49.13 0.0M
2025-05-23 47.92 48.55 47.92 48.30 0.0M
2025-05-22 48.65 49.08 48.64 48.81 0.0M
2025-05-21 48.81 49.39 48.51 48.67 0.0M
2025-05-20 49.32 49.34 48.91 49.23 0.0M
2025-05-19 48.80 49.57 48.80 49.54 0.1M
2025-05-16 49.38 49.56 49.31 49.55 0.0M
2025-05-15 49.11 49.37 48.85 49.12 0.0M
2025-05-14 49.02 49.51 49.02 49.40 0.0M
2025-05-13 48.53 49.23 48.47 49.05 0.1M
2025-05-12 48.24 48.32 47.60 48.32 0.1M
2025-05-09 46.78 46.86 46.18 46.37 0.0M
2025-05-08 46.63 46.96 46.27 46.59 0.0M
2025-05-07 46.21 46.50 45.71 46.07 0.0M
2025-05-06 45.84 46.43 45.84 46.00 0.0M
2025-05-05 45.93 46.66 45.93 46.42 0.1M
2025-05-02 46.11 46.77 46.11 46.55 0.0M
2025-05-01 45.98 46.18 45.64 45.70 0.0M
2025-04-30 44.18 45.13 43.83 45.07 0.0M
2025-04-29 44.48 45.16 44.48 45.08 0.1M
2025-04-28 44.98 45.08 44.32 44.77 0.1M
2025-04-25 44.49 44.85 44.38 44.80 0.1M
2025-04-24 43.07 44.31 43.07 44.27 0.1M
2025-04-23 43.51 43.89 42.84 42.98 0.2M
2025-04-22 41.23 42.36 41.20 42.04 0.1M
2025-04-21 41.15 41.21 40.33 40.68 0.1M
2025-04-17 41.78 41.97 41.37 41.65 0.0M
2025-04-16 41.80 42.13 40.99 41.51 0.0M
2025-04-15 42.35 42.70 42.27 42.38 0.0M
2025-04-14 43.24 43.24 42.08 42.35 0.1M
2025-04-11 41.34 42.26 41.12 42.19 0.0M
2025-04-10 42.32 42.35 40.59 41.54 0.1M
2025-04-09 38.77 43.48 38.77 43.30 0.1M
2025-04-08 41.25 41.40 38.45 39.02 0.1M
2025-04-07 37.91 40.55 37.75 39.55 0.1M
2025-04-04 40.38 40.84 39.46 39.72 0.3M
2025-04-03 42.50 42.77 41.98 42.05 0.2M
2025-04-02 43.80 45.25 43.80 44.78 0.1M
2025-04-01 43.86 44.56 43.79 44.42 0.1M
2025-03-31 43.45 44.17 42.88 44.13 0.1M
2025-03-28 45.50 45.50 44.21 44.26 0.0M
2025-03-27 45.73 46.25 45.54 45.91 0.0M
2025-03-26 46.87 46.96 45.88 45.95 0.1M
2025-03-25 46.73 47.12 46.72 46.94 0.1M
2025-03-24 46.38 46.58 46.38 46.55 0.2M
2025-03-21 44.70 45.71 44.70 45.71 0.2M
2025-03-20 44.94 45.87 44.94 45.22 0.6M
2025-03-19 44.85 45.70 44.85 45.41 0.0M
2025-03-18 45.30 45.33 44.27 44.62 0.0M
2025-03-17 44.99 45.84 44.99 45.62 0.0M
2025-03-14 44.39 45.01 44.37 45.01 0.1M
2025-03-13 44.85 44.85 43.69 43.72 0.1M
2025-03-12 45.44 45.56 44.53 45.19 0.1M
2025-03-11 44.43 45.21 44.16 44.60 0.1M
2025-03-10 45.67 45.67 44.23 44.73 0.1M
2025-03-07 46.38 46.93 45.36 46.56 0.1M
2025-03-06 47.34 47.94 46.43 46.67 0.1M
2025-03-05 47.23 48.14 46.97 48.03 0.1M
2025-03-04 46.73 47.66 45.99 47.01 0.1M
2025-03-03 48.43 48.75 46.97 47.24 0.1M
2025-02-28 47.35 48.17 47.27 48.12 0.0M
2025-02-27 48.76 48.90 47.51 47.51 0.2M
2025-02-26 48.57 49.14 48.45 48.61 0.1M
2025-02-25 48.78 48.78 47.68 48.31 0.3M
2025-02-24 49.43 49.43 48.51 48.88 0.1M
2025-02-21 50.87 50.87 49.42 49.50 0.1M
2025-02-20 50.85 50.90 50.21 50.46 0.0M
2025-02-19 50.84 50.88 50.37 50.82 0.1M
2025-02-18 51.32 51.32 50.61 51.01 0.1M
2025-02-14 51.01 51.23 50.83 51.15 0.1M
2025-02-13 50.24 50.95 50.10 50.92 0.1M
2025-02-12 49.50 50.34 49.41 50.28 0.3M
2025-02-11 49.74 50.08 49.74 49.97 0.1M
2025-02-10 50.09 50.25 50.00 50.10 0.1M
2025-02-07 49.88 50.27 49.50 49.50 0.2M
2025-02-06 49.51 49.83 49.51 49.75 0.0M
2025-02-05 49.49 49.69 49.30 49.63 0.0M
2025-02-04 49.71 50.19 49.71 50.19 0.0M
2025-02-03 48.67 49.66 48.67 49.42 0.2M
2025-01-31 50.28 50.38 49.57 49.72 0.1M
2025-01-30 49.61 50.22 49.57 49.90 0.2M
2025-01-29 49.82 49.88 49.42 49.66 0.1M
2025-01-28 48.84 49.83 48.74 49.75 0.2M
2025-01-27 47.52 48.77 47.52 48.74 0.1M
2025-01-24 48.53 48.83 48.52 48.66 0.1M
2025-01-23 48.01 48.50 47.97 48.50 0.3M
2025-01-22 48.13 48.30 48.04 48.12 0.1M
2025-01-21 47.72 47.90 47.25 47.58 0.4M
2025-01-17 47.68 47.68 47.28 47.48 0.1M
2025-01-16 47.20 47.36 46.96 47.01 0.1M
2025-01-15 46.89 47.37 46.89 47.25 0.0M
2025-01-14 46.36 46.55 45.85 46.07 0.0M
2025-01-13 45.74 46.14 45.66 46.10 0.0M
2025-01-10 46.77 46.78 45.98 46.33 0.1M
2025-01-08 47.03 47.29 46.74 47.09 0.1M
2025-01-07 48.06 48.06 47.01 47.11 0.1M
2025-01-06 47.75 48.11 47.71 47.92 0.0M
2025-01-03 47.00 47.36 46.87 47.26 0.0M
2025-01-02 47.03 47.27 46.38 46.81 0.0M