Invesco Nasdaq 100 Index R6 IVNQX
56.99 USD -0.70 (-1.21%)
Regular-session close
Day range unavailable
46.84 52-week range 63.66
- YTD
- +10.60%
- 1 year
- +10.77%
IVNQX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 57.69 | 57.69 | 57.69 | 57.69 | -0.17 | -0.29% |
| Nov 11, 2026 | 57.86 | 57.86 | 57.86 | 57.86 | +1.29 | +2.28% |
| Nov 10, 2026 | 56.57 | 56.57 | 56.57 | 56.57 | -0.34 | -0.60% |
| Nov 9, 2026 | 56.91 | 56.91 | 56.91 | 56.91 | +1.88 | +3.42% |
| Nov 6, 2026 | 55.03 | 55.03 | 55.03 | 55.03 | +0.73 | +1.34% |
| Nov 5, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | -3.68 | -6.35% |
| Nov 4, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | +0.53 | +0.92% |
| Nov 3, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | +0.38 | +0.67% |
| Nov 2, 2026 | 57.07 | 57.07 | 57.07 | 57.07 | -0.80 | -1.38% |
| Oct 30, 2026 | 57.87 | 57.87 | 57.87 | 57.87 | -2.07 | -3.45% |
| Oct 29, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | -0.84 | -1.38% |
| Oct 28, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | +0.33 | +0.55% |
| Oct 27, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | +0.77 | +1.29% |
| Oct 26, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | +0.65 | +1.10% |
| Oct 23, 2026 | 59.03 | 59.03 | 59.03 | 59.03 | -0.01 | -0.02% |
| Oct 22, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | -1.76 | -2.89% |
| Oct 21, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | +0.68 | +1.13% |
| Oct 20, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | -0.08 | -0.13% |
| Oct 19, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | +0.69 | +1.16% |
| Oct 16, 2026 | 59.51 | 59.51 | 59.51 | 59.51 | -1.53 | -2.51% |
| Oct 15, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | -0.03 | -0.05% |
| Oct 14, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | -1.26 | -2.02% |
| Oct 13, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | -0.19 | -0.30% |
| Oct 12, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | -0.45 | -0.71% |
| Oct 9, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | +0.32 | +0.51% |
| Oct 8, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | -0.88 | -1.39% |
| Oct 7, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | -0.13 | -0.20% |
| Oct 6, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | +0.30 | +0.47% |
| Oct 5, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | +0.55 | +0.88% |
| Oct 2, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | +0.62 | +1.00% |
| Oct 1, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | +0.19 | +0.31% |
| Sep 30, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | +0.15 | +0.24% |
| Sep 29, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | +0.12 | +0.19% |
| Sep 28, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | -0.67 | -1.07% |
| Sep 25, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | +0.26 | +0.42% |
| Sep 24, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | -0.04 | -0.06% |
| Sep 23, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | -0.54 | -0.86% |
| Sep 22, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | +0.51 | +0.82% |
| Sep 21, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | +1.71 | +2.83% |
| Sep 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | +0.40 | +0.67% |
| Sep 17, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | +1.03 | +1.74% |
| Sep 16, 2026 | 59.07 | 59.07 | 59.07 | 59.07 | +0.01 | +0.02% |
| Sep 15, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | -0.38 | -0.64% |
| Sep 14, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | -0.50 | -0.83% |
| Sep 11, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | +0.55 | +0.93% |
| Sep 10, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | -0.65 | -1.08% |
| Sep 9, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | -0.17 | -0.28% |
| Sep 8, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | -0.08 | -0.13% |
| Sep 4, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | +0.14 | +0.23% |
| Sep 3, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | +0.69 | +1.16% |
| Sep 2, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | +0.13 | +0.22% |
| Sep 1, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | -0.77 | -1.28% |
| Aug 31, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | +0.05 | +0.08% |
| Aug 28, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | -0.42 | -0.69% |
| Aug 27, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | +0.85 | +1.43% |
| Aug 26, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | +0.03 | +0.05% |
| Aug 25, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | +0.38 | +0.64% |
| Aug 24, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | -0.59 | -0.99% |
| Aug 21, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | +0.20 | +0.34% |
| Aug 20, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | -0.42 | -0.70% |
| Aug 19, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | -0.14 | -0.23% |
| Aug 18, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | -1.02 | -1.67% |
| Aug 17, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | -0.11 | -0.18% |
| Aug 14, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | -0.07 | -0.11% |
| Aug 13, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | +0.69 | +1.14% |
65 days, newest first. Daily bars as drawn on the IVNQX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.