FDIQ
Invesco Exchange-Traded Fund Trust II Invesco Bloomberg Financial Data Providers ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)446
FDIQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.26 | 67.27 | 67.26 | 67.27 | -1.007% | 276 | 0.000% | |
| 2026-10-01 | 67.85 | 68.05 | 67.85 | 67.96 | +0.506% | 901 | -1.007% | |
| 2026-09-30 | 67.99 | 67.99 | 67.57 | 67.61 | -0.059% | 1,388 | -0.506% | |
| 2026-09-29 | 67.60 | 67.65 | 67.38 | 67.65 | -1.624% | 5,205 | -0.564% | |
| 2026-09-28 | 69.27 | 69.27 | 68.77 | 68.77 | -1.273% | 1,450 | -2.179% | |
| 2026-09-25 | 69.91 | 69.91 | 69.66 | 69.66 | -0.257% | 540 | -3.424% | |
| 2026-09-24 | 70.22 | 70.22 | 69.84 | 69.84 | -0.890% | 424 | -3.673% | |
| 2026-09-23 | 70.65 | 70.65 | 70.46 | 70.46 | -0.240% | 406 | -4.530% | |
| 2026-09-22 | 71.23 | 71.23 | 70.63 | 70.63 | -0.575% | 550 | -4.759% | |
| 2026-09-21 | 71.41 | 71.46 | 70.88 | 71.04 | -0.127% | 2,899 | -5.307% | |
| 2026-09-18 | 70.48 | 71.13 | 70.47 | 71.13 | +0.696% | 1,228 | -5.427% | |
| 2026-09-17 | 70.64 | 70.64 | 70.64 | 70.64 | +0.192% | 157 | -4.769% | |
| 2026-09-16 | 70.81 | 70.81 | 70.51 | 70.51 | -1.037% | 435 | -4.586% | |
| 2026-09-15 | 72.36 | 72.36 | 71.24 | 71.24 | -2.367% | 502 | -5.575% | |
| 2026-09-14 | 73.03 | 73.03 | 72.74 | 72.97 | +1.665% | 609 | -7.810% | |
| 2026-09-11 | 71.84 | 71.84 | 71.67 | 71.78 | +0.528% | 1,895 | -6.276% | |
| 2026-09-10 | 71.85 | 71.85 | 71.40 | 71.40 | -0.814% | 545 | -5.781% | |
| 2026-09-09 | 71.92 | 71.99 | 71.87 | 71.99 | -0.987% | 937 | -6.548% | |
| 2026-09-08 | 73.11 | 73.11 | 72.70 | 72.70 | -2.009% | 633 | -7.470% | |
| 2026-09-04 | 74.19 | 74.19 | 74.19 | 74.19 | -2.171% | 166 | -9.329% | |
| 2026-09-03 | 75.01 | 75.84 | 75.01 | 75.84 | +2.575% | 948 | -11.297% | |
| 2026-09-02 | 74.42 | 74.55 | 73.86 | 73.94 | -1.283% | 4,663 | -9.014% | |
| 2026-09-01 | 75.63 | 75.63 | 74.88 | 74.90 | -1.668% | 1,490 | -10.181% | |
| 2026-08-31 | 76.03 | 76.17 | 76.03 | 76.17 | -0.284% | 822 | -11.679% | |
| 2026-08-28 | 76.52 | 76.69 | 76.29 | 76.39 | -0.020% | 5,793 | -11.930% | |
| 2026-08-27 | 75.85 | 76.40 | 75.85 | 76.40 | +0.885% | 375 | -11.948% | |
| 2026-08-26 | 75.96 | 75.96 | 75.56 | 75.73 | -0.376% | 3,097 | -11.168% | |
| 2026-08-25 | 75.93 | 76.15 | 75.92 | 76.02 | +0.076% | 1,528 | -11.502% | |
| 2026-08-24 | 75.69 | 76.01 | 75.69 | 75.96 | +0.787% | 3,416 | -11.435% | |
| 2026-08-21 | 75.01 | 75.54 | 75.00 | 75.36 | +1.201% | 1,255 | -10.737% | |
| 2026-08-20 | 74.50 | 74.66 | 74.44 | 74.47 | +0.947% | 2,596 | -9.666% | |
| 2026-08-19 | 73.49 | 74.41 | 73.49 | 73.77 | +1.974% | 2,195 | -8.810% | |
| 2026-08-18 | 72.34 | 72.34 | 72.34 | 72.34 | +0.583% | 795 | -7.010% | |
| 2026-08-17 | 72.55 | 72.80 | 71.92 | 71.92 | -1.057% | 1,966 | -6.468% | |
| 2026-08-14 | 72.84 | 72.84 | 72.69 | 72.69 | -0.632% | 505 | -7.456% | |
| 2026-08-13 | 72.17 | 73.15 | 72.08 | 73.15 | +1.902% | 3,161 | -8.040% | |
| 2026-08-12 | 71.83 | 71.83 | 71.79 | 71.79 | -0.005% | 2,151 | -6.291% | |
| 2026-08-11 | 72.01 | 72.01 | 71.64 | 71.79 | -0.397% | 71,823 | -6.296% | |
| 2026-08-10 | 72.08 | 72.08 | 72.08 | 72.08 | -0.277% | 398 | -6.668% | |
| 2026-08-07 | 72.52 | 72.52 | 72.17 | 72.28 | +0.984% | 1,386 | -6.926% | |
| 2026-08-06 | 71.46 | 71.57 | 71.46 | 71.57 | -0.416% | 1,309 | -6.010% | |
| 2026-08-05 | 72.19 | 72.19 | 71.77 | 71.87 | +0.051% | 4,011 | -6.401% | |
| 2026-08-04 | 71.33 | 71.85 | 71.25 | 71.84 | +0.567% | 3,036 | -6.353% | |
| 2026-08-03 | 72.04 | 72.04 | 71.37 | 71.43 | -0.018% | 3,264 | -5.822% | |
| 2026-07-31 | 71.30 | 71.48 | 71.06 | 71.44 | -0.927% | 2,003 | -5.839% | |
| 2026-07-30 | 72.49 | 72.49 | 71.39 | 72.11 | -2.531% | 4,514 | -6.712% | |
| 2026-07-29 | 73.98 | 74.35 | 73.98 | 73.98 | +0.531% | 3,272 | -9.073% | |
| 2026-07-28 | 73.51 | 73.59 | 73.51 | 73.59 | +2.416% | 2,402 | -8.590% | |
| 2026-07-27 | 71.05 | 72.07 | 71.05 | 71.86 | +2.906% | 11,429 | -6.382% | |
| 2026-07-24 | 69.27 | 69.83 | 69.27 | 69.83 | +1.545% | 1,854 | -3.662% | |
| 2026-07-23 | 69.53 | 69.53 | 68.77 | 68.77 | -1.839% | 2,985 | -2.173% | |
| 2026-07-22 | 70.29 | 70.29 | 70.06 | 70.06 | -0.341% | 639 | -3.972% | |
| 2026-07-21 | 70.30 | 70.30 | 70.29 | 70.30 | -0.561% | 1,863 | -4.300% | |
| 2026-07-20 | 70.50 | 70.69 | 70.50 | 70.69 | +0.518% | 450 | -4.837% | |
| 2026-07-17 | 71.09 | 71.09 | 70.29 | 70.33 | -1.057% | 590 | -4.343% | |
| 2026-07-16 | 71.07 | 71.10 | 70.93 | 71.08 | +1.279% | 3,332 | -5.354% | |
| 2026-07-15 | 69.97 | 70.20 | 69.97 | 70.18 | +1.725% | 4,099 | -4.144% | |
| 2026-07-14 | 68.99 | 68.99 | 68.99 | 68.99 | -0.810% | 117 | -2.490% | |
| 2026-07-13 | 68.73 | 69.55 | 68.73 | 69.55 | +1.747% | 3,214 | -3.280% | |
| 2026-07-10 | 68.40 | 68.40 | 68.09 | 68.36 | +0.228% | 1,529 | -1.591% | |
| 2026-07-09 | 67.99 | 68.20 | 67.99 | 68.20 | -0.047% | 696 | -1.366% | |
| 2026-07-08 | 68.25 | 68.44 | 68.24 | 68.24 | -1.368% | 874 | -1.413% | |
| 2026-07-07 | 69.23 | 69.44 | 69.18 | 69.18 | +1.010% | 6,038 | -2.762% | |
| 2026-07-06 | 68.05 | 68.49 | 67.57 | 68.49 | +1.092% | 376 | -1.780% | |
| 2026-07-02 | 67.11 | 67.75 | 67.06 | 67.75 | +2.975% | 2,290 | -0.708% | |
| 2026-07-01 | 64.25 | 65.79 | 64.25 | 65.79 | +2.906% | 506 | +2.246% | |
| 2026-06-30 | 63.64 | 63.94 | 63.63 | 63.94 | +0.707% | 1,297 | +5.217% | |
| 2026-06-29 | 63.94 | 63.94 | 63.43 | 63.49 | -0.248% | 841 | +5.961% | |
| 2026-06-26 | 62.95 | 63.79 | 62.95 | 63.65 | +1.300% | 1,171 | +5.699% | |
| 2026-06-25 | 62.30 | 64.46 | 62.30 | 62.83 | -2.252% | 2,453 | +7.073% | |
| 2026-06-24 | 64.80 | 64.80 | 64.28 | 64.28 | -0.588% | 2,273 | +4.661% | |
| 2026-06-23 | 64.74 | 64.99 | 64.58 | 64.66 | -0.095% | 2,885 | +4.046% | |
| 2026-06-22 | 64.61 | 64.72 | 64.61 | 64.72 | -0.933% | 1,843 | +3.947% | Div $0.223 |
| 2026-06-18 | 65.76 | 65.76 | 65.33 | 65.33 | -1.578% | 486 | +2.977% | |
| 2026-06-17 | 68.33 | 68.33 | 66.37 | 66.37 | -3.127% | 945 | +1.352% | |
| 2026-06-16 | 68.24 | 68.52 | 68.24 | 68.52 | +0.347% | 485 | -1.817% | |
| 2026-06-15 | 68.25 | 68.79 | 68.25 | 68.28 | +0.590% | 3,455 | -1.477% | |
| 2026-06-12 | 67.36 | 67.88 | 67.36 | 67.88 | +1.373% | 840 | -0.895% | |
| 2026-06-11 | 66.25 | 67.26 | 66.25 | 66.96 | -1.051% | 1,604 | +0.466% | |
| 2026-06-10 | 67.72 | 67.72 | 67.61 | 67.67 | -0.119% | 793 | -0.590% | |
| 2026-06-09 | 67.92 | 67.92 | 67.62 | 67.75 | +0.703% | 867 | -0.708% | |
| 2026-06-08 | 67.41 | 67.59 | 67.28 | 67.28 | -0.729% | 2,565 | -0.011% | |
| 2026-06-05 | 67.56 | 67.77 | 67.56 | 67.77 | -0.737% | 403 | -0.740% | |
| 2026-06-04 | 68.64 | 68.87 | 68.28 | 68.28 | +1.292% | 670 | -1.471% | |
| 2026-06-03 | 68.17 | 68.17 | 67.37 | 67.41 | -0.968% | 6,177 | -0.198% | |
| 2026-06-02 | 69.56 | 69.56 | 67.82 | 68.06 | -2.910% | 22,655 | -1.165% | |
| 2026-06-01 | 76.55 | 76.55 | 69.67 | 70.11 | +0.738% | 20,349 | -4.041% | |
| 2026-05-29 | 70.06 | 70.13 | 69.59 | 69.59 | +0.554% | 16,903 | -3.333% | |
| 2026-05-28 | 69.11 | 69.43 | 69.02 | 69.21 | +0.152% | 3,617 | -2.797% | |
| 2026-05-27 | 69.07 | 69.39 | 69.07 | 69.10 | -0.769% | 508 | -2.649% | |
| 2026-05-26 | 69.66 | 69.66 | 69.50 | 69.64 | -0.977% | 2,771 | -3.398% | |
| 2026-05-22 | 70.18 | 70.36 | 70.18 | 70.33 | +0.041% | 518 | -4.342% | |
| 2026-05-21 | 69.80 | 70.30 | 69.80 | 70.30 | +0.075% | 738 | -4.302% | |
| 2026-05-20 | 69.60 | 70.25 | 69.60 | 70.24 | +0.349% | 1,616 | -4.231% | |
| 2026-05-19 | 70.00 | 70.75 | 70.00 | 70.00 | +0.007% | 1,503 | -3.897% | |
| 2026-05-18 | 69.66 | 70.00 | 69.66 | 70.00 | +1.691% | 1,695 | -3.890% | |
| 2026-05-15 | 68.38 | 68.83 | 68.38 | 68.83 | -0.469% | 462 | -2.265% | |
| 2026-05-14 | 69.19 | 69.67 | 69.16 | 69.16 | -0.144% | 870 | -2.723% | |
| 2026-05-13 | 68.37 | 69.25 | 68.33 | 69.25 | -1.066% | 891 | -2.863% | |
| 2026-05-12 | 70.34 | 70.34 | 69.73 | 70.00 | -0.205% | 504 | -3.899% | |
| 2026-05-11 | 70.26 | 70.26 | 69.67 | 70.14 | -0.602% | 2,657 | -4.096% | |
| 2026-05-08 | 70.57 | 70.57 | 70.57 | 70.57 | -0.515% | 174 | -4.673% | |
| 2026-05-07 | 71.17 | 71.20 | 70.94 | 70.94 | -0.130% | 1,945 | -5.164% | |
| 2026-05-06 | 70.92 | 71.03 | 70.92 | 71.03 | -0.250% | 160 | -5.287% | |
| 2026-05-05 | 71.20 | 71.20 | 71.20 | 71.20 | -0.210% | 217 | -5.523% | |
| 2026-05-04 | 71.39 | 71.39 | 71.27 | 71.36 | +0.101% | 1,776 | -5.722% | |
| 2026-05-01 | 71.71 | 71.81 | 71.28 | 71.28 | +0.022% | 2,658 | -5.627% | |
| 2026-04-30 | 71.61 | 71.61 | 70.75 | 71.27 | -0.008% | 28,929 | -5.606% | |
| 2026-04-29 | 70.47 | 71.27 | 70.47 | 71.27 | +0.180% | 1,743 | -5.614% | |
| 2026-04-28 | 71.03 | 71.35 | 71.03 | 71.15 | +0.155% | 6,738 | -5.444% | |
| 2026-04-27 | 71.41 | 71.50 | 71.03 | 71.03 | -0.239% | 2,366 | -5.297% | |
| 2026-04-24 | 70.77 | 71.20 | 70.77 | 71.20 | +0.288% | 712 | -5.523% | |
| 2026-04-23 | 70.55 | 71.00 | 70.40 | 71.00 | -1.315% | 827 | -5.251% | |
| 2026-04-22 | 72.96 | 73.00 | 71.74 | 71.95 | -0.178% | 2,149 | -6.498% | |
| 2026-04-21 | 72.66 | 73.37 | 72.08 | 72.08 | -0.674% | 8,592 | -6.664% | |
| 2026-04-20 | 72.22 | 72.56 | 72.22 | 72.56 | +0.096% | 2,693 | -7.293% | |
| 2026-04-17 | 72.57 | 73.00 | 72.48 | 72.49 | +0.478% | 32,129 | -7.204% | |
| 2026-04-16 | 71.96 | 72.15 | 71.96 | 72.15 | +0.628% | 1,214 | -6.761% | |
| 2026-04-15 | 71.34 | 71.70 | 71.20 | 71.70 | +1.789% | 3,838 | -6.176% | |
| 2026-04-14 | 70.57 | 70.57 | 70.44 | 70.44 | +0.267% | 477 | -4.497% | |
| 2026-04-13 | 68.11 | 70.25 | 68.11 | 70.25 | +2.559% | 3,382 | -4.243% | |
| 2026-04-10 | 69.32 | 69.32 | 68.15 | 68.50 | -1.165% | 5,864 | -1.793% | |
| 2026-04-09 | 69.16 | 69.33 | 69.16 | 69.31 | -1.538% | 629 | -2.937% | |
| 2026-04-08 | 70.72 | 70.75 | 70.13 | 70.39 | +1.313% | 4,538 | -4.429% | |
| 2026-04-07 | 69.55 | 69.68 | 69.24 | 69.48 | -0.633% | 2,572 | -3.174% | |
| 2026-04-06 | 69.80 | 69.92 | 69.80 | 69.92 | +0.778% | 1,783 | -3.787% | |
| 2026-04-02 | 67.89 | 69.38 | 67.89 | 69.38 | +1.373% | 1,457 | -3.038% | |
| 2026-04-01 | 68.60 | 68.74 | 68.21 | 68.44 | -0.044% | 13,842 | -1.706% | |
| 2026-03-31 | 68.44 | 68.62 | 68.32 | 68.47 | +1.803% | 5,327 | -1.750% | |
| 2026-03-30 | 66.30 | 67.36 | 66.30 | 67.26 | +1.797% | 2,646 | +0.022% | |
| 2026-03-27 | 67.13 | 67.13 | 66.07 | 66.07 | -1.886% | 3,778 | +1.819% | |
| 2026-03-26 | 66.88 | 67.72 | 66.88 | 67.34 | -0.267% | 1,684 | -0.101% | |
| 2026-03-25 | 68.23 | 68.23 | 67.37 | 67.52 | -0.457% | 3,441 | -0.367% | |
| 2026-03-24 | 69.09 | 69.09 | 67.60 | 67.83 | -2.445% | 3,724 | -0.822% | |
| 2026-03-23 | 70.03 | 70.47 | 69.45 | 69.53 | -0.430% | 9,748 | -3.247% | |
| 2026-03-20 | 70.28 | 70.28 | 69.81 | 69.83 | -1.272% | 1,981 | -3.663% | |
| 2026-03-19 | 70.15 | 70.73 | 70.15 | 70.73 | +0.113% | 7,254 | -4.889% | |
| 2026-03-18 | 71.31 | 71.37 | 70.63 | 70.65 | -1.698% | 6,079 | -4.781% | |
| 2026-03-17 | 71.05 | 72.08 | 71.05 | 71.87 | +1.012% | 1,740 | -6.398% | |
| 2026-03-16 | 70.71 | 71.15 | 70.71 | 71.15 | +1.296% | 3,895 | -5.450% | |
| 2026-03-13 | 70.48 | 70.48 | 70.19 | 70.24 | +0.329% | 7,338 | -4.225% | |
| 2026-03-12 | 70.63 | 70.88 | 70.01 | 70.01 | -1.353% | 2,534 | -3.911% | |
| 2026-03-11 | 71.16 | 71.16 | 70.56 | 70.97 | -1.622% | 5,162 | -5.211% | |
| 2026-03-10 | 73.76 | 73.76 | 72.05 | 72.14 | -2.382% | 5,666 | -6.748% | |
| 2026-03-09 | 72.96 | 73.95 | 72.96 | 73.90 | -0.364% | 6,900 | -8.969% | |
| 2026-03-06 | 73.55 | 74.23 | 73.21 | 74.17 | +0.243% | 15,416 | -9.300% | |
| 2026-03-05 | 74.24 | 74.40 | 73.58 | 73.99 | -0.121% | 4,577 | -9.079% | |
| 2026-03-04 | 73.69 | 74.20 | 73.69 | 74.08 | +0.913% | 3,483 | -9.190% | |
| 2026-03-03 | 72.50 | 73.70 | 72.25 | 73.41 | 0.000% | 3,927 | -8.361% | |
| 2026-03-02 | 72.99 | 73.41 | 72.99 | 73.41 | +0.562% | 3,880 | -8.361% | |
| 2026-02-27 | 72.61 | 73.00 | 72.61 | 73.00 | -0.626% | 3,387 | -7.846% | |
| 2026-02-26 | 70.55 | 73.46 | 70.55 | 73.46 | +3.904% | 5,624 | -8.423% | |
| 2026-02-25 | 69.22 | 70.70 | 69.22 | 70.70 | +1.231% | 6,929 | -4.849% | |
| 2026-02-24 | 66.87 | 69.84 | 66.87 | 69.84 | +2.598% | 6,849 | -3.677% | |
| 2026-02-23 | 68.04 | 68.93 | 66.68 | 68.07 | 0.000% | 8,450 | -1.174% |