Invesco Next Gen Connectivity ETF (KNCT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.8384 | -3.42347484838 | 112.12 | 112.12 | 107.7134 | 966 | 108.42943223 | SP |
| 4 | 0.7136 | 0.663394318013 | 107.568 | 112.7137 | 105.45 | 1038 | 108.34563654 | SP |
| 12 | 1.2216 | 1.14104240613 | 107.06 | 112.7137 | 101.52 | 2517 | 106.12490348 | SP |
| 26 | 9.5416 | 9.66335831477 | 98.74 | 112.7137 | 94.4907 | 1290 | 105.4723104 | SP |
| 52 | 16.5416 | 18.0309570525 | 91.74 | 112.7137 | 87.27 | 1013 | 101.63552672 | SP |
| 156 | 30.1016 | 38.5029419289 | 78.18 | 112.7137 | 74.32 | 1071 | 95.41964643 | SP |
| 260 | 30.1016 | 38.5029419289 | 78.18 | 112.7137 | 74.32 | 1071 | 95.41964643 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 108.2816 | 0.57 | 0.53 | 108.58 | 108.73 | 107.99 | 511 |
| 1740526200 | 107.7134 | -0.66 | -0.61 | 108.51 | 108.51 | 107.7134 | 122 |
| 1740439800 | 108.3734 | -1.35 | -1.23 | 109.76 | 109.9199 | 108.35 | 3947 |
| 1740180600 | 109.7205 | -2.22 | -1.99 | 111.93 | 111.93 | 109.5799 | 224 |
| 1740094200 | 111.9427 | -0.36 | -0.32 | 112.12 | 112.12 | 111.9427 | 27 |
| 1740007800 | 112.3 | -0.41 | -0.37 | 111.83 | 112.3 | 111.83 | 373 |
| 1739921400 | 112.7137 | 1.11 | 0.99 | 112 | 112.7137 | 112 | 297 |
| 1739575800 | 111.6057 | 0.26 | 0.23 | 111.4 | 111.6057 | 111.29 | 205 |
| 1739489400 | 111.3489 | 0.67 | 0.61 | 111.0624 | 111.375 | 111.0624 | 385 |
| 1739403000 | 110.6776 | -0.16 | -0.15 | 109.54 | 110.6776 | 109.54 | 365 |
| 1739316600 | 110.8401 | 0.19 | 0.17 | 110 | 110.8401 | 110 | 615 |
| 1739230200 | 110.65 | 1.61 | 1.48 | 110.29 | 110.65 | 110.29 | 39 |
| 1738971000 | 109.039 | -0.62 | -0.56 | 108.31 | 109.20138 | 108.31 | 224 |
| 1738884600 | 109.6562 | -0.06 | -0.06 | 109.89 | 109.89 | 109.6562 | 558 |
| 1738798200 | 109.7184 | 1.73 | 1.61 | 108.47 | 109.7184 | 108.47 | 808 |
| 1738711800 | 107.9837 | 1.23 | 1.15 | 106.82 | 107.9837 | 106.82 | 145 |
| 1738625400 | 106.752 | -0.82 | -0.76 | 105.73 | 106.752 | 105.45 | 1200 |
| 1738366200 | 107.5694 | 0 | 0.00 | 108.195 | 108.78 | 107.36 | 9667 |
| 1738279800 | 107.568 | 1.16 | 1.09 | 107.568 | 107.568 | 107.568 | 5 |
| 1738193400 | 106.4075 | -0.19 | -0.17 | 107.09 | 107.09 | 106.4075 | 520 |
| 1738107000 | 106.5925 | 2.07 | 1.98 | 105.44 | 106.5925 | 105.44 | 185 |
| 1738020600 | 104.5196 | -5.04 | -4.60 | 105.65 | 105.65 | 104.49 | 284 |
| 1737761400 | 109.5605 | -0.08 | -0.07 | 110.23 | 110.23 | 109.5605 | 444 |
| 1737675000 | 109.6426 | 0 | 0.00 | 109.6426 | 109.6426 | 109.6426 | 0 |
| 1737588600 | 109.6426 | 1.35 | 1.25 | 109.17 | 110.09 | 109.17 | 284 |
| 1737502200 | 108.2893 | 0.99 | 0.92 | 107.83 | 108.57 | 107.83 | 285 |
| 1737156600 | 107.3018 | 1.35 | 1.27 | 107.29 | 107.3018 | 107.29 | 252 |
| 1737070200 | 105.9519 | 0.35 | 0.33 | 106.44 | 106.44 | 105.9519 | 253 |
| 1736983800 | 105.6064 | 1.43 | 1.37 | 105.6064 | 105.6064 | 105.6064 | 66 |
| 1736897400 | 104.1746 | 0.74 | 0.72 | 103.97 | 104.1746 | 103.97 | 168 |
| 1736811000 | 103.4322 | 0.57 | 0.56 | 102.62 | 103.4322 | 102.62 | 977 |
| 1736551800 | 102.861 | -2.92 | -2.76 | 101.52 | 104.4 | 101.52 | 977 |
| 1736379000 | 105.7765 | -0.11 | -0.10 | 105.7 | 105.7765 | 105.6 | 250 |
| 1736292600 | 105.8866 | -1.63 | -1.52 | 106.5038 | 106.5038 | 105.8866 | 140 |
| 1736206200 | 107.5193 | 1.12 | 1.06 | 108.09 | 108.38 | 107.5193 | 306 |
| 1735947000 | 106.3957 | 1.34 | 1.28 | 105.69 | 106.3957 | 105.69 | 70 |
| 1735860600 | 105.0524 | -0.12 | -0.11 | 105.65 | 106.21 | 105.029 | 803 |
| 1735687800 | 105.1679 | -0.58 | -0.55 | 106 | 106 | 105.1679 | 131 |
| 1735601400 | 105.7504 | -0.96 | -0.90 | 105.75 | 105.87 | 105.13 | 106259 |
| 1735342200 | 106.7151 | 0.01 | 0.01 | 107.24 | 107.24 | 106.7151 | 202 |
| 1735255800 | 106.7053 | -0.7 | -0.66 | 107.235 | 107.235 | 106.7 | 238 |
| 1735077840 | 107.4101 | 1.03 | 0.97 | 107.4101 | 107.4101 | 107.4101 | 16 |
| 1734996600 | 106.3772 | 0.66 | 0.63 | 105.73 | 106.3772 | 105.49 | 1168 |
| 1734737400 | 105.7127 | 0.91 | 0.87 | 104.33 | 105.7127 | 104.33 | 29 |
| 1734651000 | 104.8049 | -0.72 | -0.68 | 106.12 | 106.12 | 104.8049 | 963 |
| 1734564600 | 105.5214 | -3.51 | -3.22 | 108.92 | 108.92 | 105.5214 | 69 |
| 1734478200 | 109.0268 | -1.23 | -1.12 | 108.35 | 109.0268 | 108.35 | 77 |
| 1734391800 | 110.2575 | 1.47 | 1.35 | 110.2575 | 110.2575 | 110.2575 | 11 |
| 1734132600 | 108.7898 | 2.46 | 2.31 | 108.06 | 108.7898 | 108.06 | 85 |
| 1734046200 | 106.3294 | 0.03 | 0.03 | 106.08 | 106.3294 | 106.08 | 139 |
| 1733959800 | 106.297 | 1.33 | 1.27 | 106.12 | 106.297 | 106.12 | 11 |
| 1733873400 | 104.9666 | -1.54 | -1.44 | 106.39 | 106.39 | 104.9666 | 199 |
| 1733787000 | 106.5038 | -1.14 | -1.06 | 107.58 | 107.58 | 106.5038 | 303 |
| 1733527800 | 107.6442 | 0.72 | 0.67 | 107.6442 | 107.6442 | 107.6442 | 2 |
| 1733441400 | 106.9291 | -0.07 | -0.06 | 107.06 | 107.06 | 106.9291 | 23 |
| 1733355000 | 106.9975 | 1.03 | 0.97 | 107.04 | 107.11 | 106.9975 | 516 |
| 1733268600 | 105.9657 | 0.22 | 0.21 | 105.9 | 105.9657 | 105.9 | 278 |
| 1733182200 | 105.741 | 0.69 | 0.66 | 105.45 | 105.741 | 105.45 | 165 |
| 1732917840 | 105.048 | 0.61 | 0.58 | 102.93 | 105.048 | 102.93 | 29 |
| 1732750200 | 104.4429 | -0.82 | -0.78 | 104.95 | 104.95 | 104.4429 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
