MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INQQ — INQQ The India Internet ETF
NYSE ArcaINQQ The India Internet ETF
$12.86
+0.11(+0.86%)
- O
- 12.92
- H
- 12.95
- L
- 12.85
- V
- 4.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.86
Period Return-15.95%
Period High$16.67
Period Low$11.25
Avg Daily Volume25.0K
Total Trading Days365
INQQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.92 | $12.95 | $12.85 | $12.86 | +$0.11 | +0.86% | 4,760 | $12.93 | $12.85 $12.95 |
| Oct 1, 2026 | $12.76 | $12.82 | $12.74 | $12.75 | $-0.18 | -1.36% | 25,256 | $12.76 | $12.74 $12.82 |
| Sep 30, 2026 | $12.98 | $12.98 | $12.92 | $12.93 | $-0.12 | -0.95% | 24,633 | $12.93 | $12.92 $12.98 |
| Sep 29, 2026 | $13.08 | $13.08 | $13.00 | $13.05 | $-0.03 | -0.23% | 11,187 | $13.04 | $13.00 $13.08 |
| Sep 28, 2026 | $13.13 | $13.13 | $13.03 | $13.08 | $-0.20 | -1.51% | 12,910 | $13.07 | $13.03 $13.13 |
| Sep 25, 2026 | $13.30 | $13.31 | $13.25 | $13.28 | +$0.00 | +0.00% | 12,219 | $13.28 | $13.25 $13.31 |
| Sep 24, 2026 | $13.36 | $13.36 | $13.26 | $13.28 | $-0.44 | -3.21% | 10,035 | $13.29 | $13.26 $13.36 |
| Sep 23, 2026 | $13.90 | $13.90 | $13.72 | $13.72 | $-0.17 | -1.22% | 8,748 | $13.78 | $13.72 $13.90 |
| Sep 22, 2026 | $13.91 | $13.93 | $13.86 | $13.89 | +$0.07 | +0.51% | 2,977 | $13.89 | $13.86 $13.93 |
| Sep 21, 2026 | $13.79 | $13.82 | $13.73 | $13.82 | +$0.14 | +1.02% | 2,740 | $13.78 | $13.73 $13.82 |
| Sep 18, 2026 | $13.68 | $13.71 | $13.66 | $13.68 | +$0.13 | +0.99% | 18,133 | $13.68 | $13.66 $13.71 |
| Sep 17, 2026 | $13.56 | $13.56 | $13.53 | $13.55 | +$0.13 | +0.94% | 6,339 | $13.54 | $13.53 $13.56 |
| Sep 16, 2026 | $13.50 | $13.58 | $13.42 | $13.42 | $-0.09 | -0.68% | 5,750 | $13.51 | $13.42 $13.58 |
| Sep 15, 2026 | $13.61 | $13.61 | $13.46 | $13.51 | $-0.32 | -2.33% | 5,409 | $13.54 | $13.46 $13.61 |
| Sep 14, 2026 | $13.71 | $13.84 | $13.71 | $13.83 | $-0.02 | -0.13% | 3,124 | $13.79 | $13.71 $13.84 |
| Sep 11, 2026 | $13.82 | $13.86 | $13.80 | $13.85 | +$0.23 | +1.65% | 10,608 | $13.82 | $13.80 $13.86 |
| Sep 10, 2026 | $13.63 | $13.66 | $13.59 | $13.62 | $-0.16 | -1.13% | 6,555 | $13.62 | $13.59 $13.66 |
| Sep 9, 2026 | $13.86 | $13.86 | $13.77 | $13.78 | $-0.14 | -1.03% | 2,549 | $13.84 | $13.77 $13.86 |
| Sep 8, 2026 | $13.96 | $13.96 | $13.88 | $13.92 | $-0.12 | -0.83% | 4,230 | $13.92 | $13.88 $13.96 |
| Sep 4, 2026 | $14.08 | $14.24 | $13.99 | $14.04 | +$0.05 | +0.36% | 5,493 | $14.07 | $13.99 $14.24 |
| Sep 3, 2026 | $14.02 | $14.02 | $13.93 | $13.99 | +$0.01 | +0.04% | 4,894 | $14.00 | $13.93 $14.02 |
| Sep 2, 2026 | $13.97 | $14.05 | $13.93 | $13.99 | +$0.15 | +1.05% | 4,844 | $13.98 | $13.93 $14.05 |
| Sep 1, 2026 | $13.94 | $13.96 | $13.83 | $13.84 | $-0.09 | -0.68% | 17,620 | $13.93 | $13.83 $13.96 |
| Aug 31, 2026 | $13.97 | $14.00 | $13.89 | $13.93 | +$0.09 | +0.63% | 29,841 | $13.95 | $13.89 $14.00 |
| Aug 28, 2026 | $13.90 | $13.93 | $13.79 | $13.85 | $-0.10 | -0.70% | 17,392 | $13.84 | $13.79 $13.93 |
| Aug 27, 2026 | $13.94 | $13.97 | $13.94 | $13.95 | $-0.03 | -0.18% | 27,386 | $13.96 | $13.94 $13.97 |
| Aug 26, 2026 | $14.10 | $14.13 | $13.97 | $13.97 | $-0.28 | -1.96% | 7,025 | $14.06 | $13.97 $14.13 |
| Aug 25, 2026 | $14.17 | $14.26 | $14.17 | $14.25 | +$0.33 | +2.37% | 22,854 | $14.23 | $14.17 $14.26 |
| Aug 24, 2026 | $13.92 | $13.99 | $13.92 | $13.92 | $-0.06 | -0.39% | 13,163 | $13.96 | $13.92 $13.99 |
| Aug 21, 2026 | $14.00 | $14.06 | $13.98 | $13.98 | +$0.04 | +0.29% | 2,834 | $14.03 | $13.98 $14.06 |