Canada markets close in 5 hours 9 minutes

Invesco Next Gen Connectivity ETF (PXQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.72+0.98 (+1.28%)
As of 12:31PM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202493.0493.0493.0493.0493.04244
May 30, 202493.4793.5491.5093.1093.103,027
May 29, 202493.9294.1393.8493.8493.841,143
May 28, 202494.9494.9494.9494.9494.9426
May 24, 202494.9094.9794.9094.9794.97140
May 23, 202494.1894.3294.1894.3294.32327
May 22, 202495.2895.2894.9794.9794.97470
May 21, 202495.0195.0195.0195.0195.018
May 20, 202495.3795.3795.2595.2595.25449
May 17, 202494.8794.8794.8794.8794.8738
May 16, 202488.5195.0788.5195.0795.07214
May 15, 202495.5095.5095.5095.5095.509
May 14, 202493.0093.8393.0093.8393.83127
May 13, 202492.6892.6892.6892.6892.684
May 10, 202491.9992.2791.9992.2792.27438
May 09, 202491.7991.7991.7991.7991.7978
May 08, 202491.6891.7191.4491.7191.71838
May 07, 202491.6291.6291.4591.4591.45305
May 06, 202491.3991.3991.3991.3991.3960
May 03, 202490.3290.7390.3290.7390.73265
May 02, 202489.3789.3789.3789.3789.3774
May 01, 202488.7288.7288.2488.2488.24874
Apr 30, 202489.3189.3188.8888.8888.88155
Apr 29, 202490.3490.3490.3490.3490.34145
Apr 26, 202489.9589.9589.9589.9589.959
Apr 25, 202488.5889.3488.5889.3489.34273
Apr 24, 202489.4389.4389.4389.4389.4316
Apr 23, 202488.9188.9188.9188.9188.9174
Apr 22, 202487.5287.7387.2787.7387.731,521
Apr 19, 202487.3987.3987.3987.3987.3937
Apr 18, 202488.9588.9588.2488.4588.451,246
Apr 17, 202490.2890.2889.1789.1789.17202
Apr 16, 202490.0390.0389.8089.9889.98780
Apr 15, 202491.6191.8290.4390.5390.533,115
Apr 12, 202491.6691.6691.6691.6691.6655
Apr 11, 202492.4593.5892.4593.5893.58439
Apr 10, 202492.6892.6891.8592.2892.28480
Apr 09, 202493.7293.7293.7293.7293.72188
Apr 08, 202493.1393.1393.1393.1393.1385
Apr 05, 202493.2593.2593.2593.2593.25175
Apr 04, 202495.1195.1192.8992.8992.89471
Apr 03, 202494.1294.4094.0394.0394.031,026
Apr 02, 202493.6094.1193.6094.1194.11531
Apr 01, 202494.3394.6294.1794.2894.282,368
Mar 28, 202494.0594.3093.8694.1294.124,350
Mar 27, 202493.5793.9593.5793.9593.95323
Mar 26, 202493.3193.3193.3193.3193.3142
Mar 25, 202493.3193.3193.3193.3193.3197
Mar 22, 202493.1093.5193.1093.5193.51470
Mar 21, 202493.7393.7393.7393.7393.7350
Mar 20, 202492.3093.0792.2493.0793.071,588
Mar 19, 202491.5291.9791.5291.9791.97113
Mar 18, 202492.1292.3291.9691.9691.96533
Mar 18, 20240.30377 Dividend
Mar 15, 202492.3892.5991.7491.8291.521,425
Mar 14, 202492.9292.9292.7392.7592.45745
Mar 13, 202493.5093.7293.4193.4193.11889
Mar 12, 202494.4694.4693.6394.3594.041,127
Mar 11, 202492.9594.0692.9493.5393.222,479
Mar 08, 202495.7495.7494.0994.1093.795,270
Mar 07, 202495.3095.8795.3095.8395.514,226
Mar 06, 202494.2094.7894.1394.1393.822,903
Mar 05, 202492.8492.8492.8492.8492.5419
Mar 04, 202494.4994.9294.4994.5494.234,508
Mar 01, 202493.1594.1793.1594.0093.695,261
Feb 29, 202492.3892.3892.3892.3892.0751
Feb 28, 202491.7191.8091.7191.8091.50382
Feb 27, 202492.1192.1191.8592.1091.801,400
Feb 26, 202492.2292.2292.0292.0291.71912
Feb 23, 202492.1392.1591.8291.8291.51882
Feb 22, 202491.5691.7591.5691.7591.45125
Feb 21, 202488.9989.8888.9989.8889.58327
Feb 20, 202490.7990.9890.6090.9890.681,575
Feb 16, 202491.0191.5791.0191.0290.72473
Feb 15, 202492.0092.2592.0092.2591.941,111
Feb 14, 202491.8292.2991.7992.0791.77880
Feb 13, 202491.1091.6190.9391.1590.852,719
Feb 12, 202492.5193.5492.5192.8992.582,730
Feb 09, 202492.5292.8692.5292.8692.55886
Feb 08, 202492.1192.3892.0992.3092.001,534
Feb 07, 202490.6691.4090.6691.4091.10520
Feb 06, 202490.7490.7490.7490.7490.4464
Feb 05, 202490.9290.9290.9290.9290.62101
Feb 02, 202490.9590.9590.5190.9490.64288
Feb 01, 202490.1790.8990.1790.8990.59108
Jan 31, 202490.6090.8690.2490.2489.941,542
Jan 30, 202491.5691.5691.5691.5691.26152
Jan 29, 202491.6692.2791.6692.2791.96413
Jan 26, 202491.7091.7091.5491.5491.24261
Jan 25, 202492.9592.9592.2992.2991.99448
Jan 24, 202492.5093.1592.2392.2391.931,364
Jan 23, 202491.9692.3491.9692.3492.03589
Jan 22, 202491.7192.5091.7191.8591.541,922
Jan 19, 202490.0291.2390.0291.2390.93664
Jan 18, 202488.7789.2688.7289.2688.97930
Jan 17, 202487.1587.4686.5787.4687.174,818
Jan 16, 202487.6788.5587.6788.3188.021,448
Jan 12, 202488.8288.8288.5788.5788.28325
Jan 11, 202488.0788.0788.0788.0787.7813
Jan 10, 202487.7188.0787.7188.0787.78110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...