PIN
AMEXMarket ClosedInvesco India ETF
$25.51
+$0.01 (+0.04%)
As of 10:33 AM
Open
$25.61
High
$25.61
Low
$25.49
Prev Close
$25.50
52W High
$28.56
52W Low
$23.07
Volume
26.14K
Mkt Cap
$200.01M
Invesco India ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $25.56 | $25.61 | $25.49 | $25.51 | 26,396 |
| 12/16/2025 | $25.50 | $25.53 | $25.45 | $25.50 | 49,100 |
| 12/15/2025 | $25.64 | $25.67 | $25.60 | $25.60 | 26,449 |
| 12/12/2025 | $25.76 | $25.76 | $25.52 | $25.57 | 40,200 |
| 12/11/2025 | $25.72 | $25.85 | $25.71 | $25.75 | 21,301 |
| 12/10/2025 | $25.66 | $25.77 | $25.66 | $25.74 | 29,700 |
| 12/9/2025 | $25.63 | $25.72 | $25.62 | $25.67 | 36,600 |
| 12/8/2025 | $25.69 | $25.74 | $25.54 | $25.59 | 23,700 |
| 12/5/2025 | $26.05 | $26.08 | $26.00 | $26.03 | 23,500 |
| 12/4/2025 | $25.95 | $25.98 | $25.90 | $25.96 | 30,844 |
| 12/3/2025 | $25.73 | $25.82 | $25.64 | $25.71 | 36,429 |
| 12/2/2025 | $26.03 | $26.03 | $25.83 | $25.98 | 75,308 |
| 12/1/2025 | $26.18 | $26.27 | $26.13 | $26.20 | 27,016 |
| 11/28/2025 | $26.37 | $26.45 | $26.32 | $26.45 | 35,000 |
| 11/26/2025 | $26.29 | $26.35 | $26.22 | $26.28 | 35,100 |
| 11/25/2025 | $26.00 | $26.12 | $25.99 | $26.10 | 42,120 |
| 11/24/2025 | $26.09 | $26.18 | $26.08 | $26.13 | 19,241 |
| 11/21/2025 | $26.07 | $26.18 | $26.01 | $26.14 | 38,100 |
| 11/20/2025 | $26.60 | $26.60 | $26.36 | $26.42 | 30,629 |
| 11/19/2025 | $26.50 | $26.54 | $26.42 | $26.48 | 351,000 |
| 11/18/2025 | $26.32 | $26.43 | $26.27 | $26.38 | 24,400 |
| 11/17/2025 | $26.46 | $26.49 | $26.34 | $26.41 | 17,300 |
| 11/14/2025 | $26.27 | $26.49 | $26.27 | $26.39 | 26,600 |
| 11/13/2025 | $26.35 | $26.35 | $26.18 | $26.19 | 29,500 |
| 11/12/2025 | $26.34 | $26.39 | $26.34 | $26.37 | 9,200 |
| 11/11/2025 | $26.34 | $26.53 | $26.34 | $26.53 | 12,011 |
| 11/10/2025 | $26.12 | $26.22 | $26.11 | $26.18 | 30,828 |
| 11/7/2025 | $25.99 | $26.00 | $25.87 | $25.97 | 24,542 |
| 11/6/2025 | $26.08 | $26.08 | $25.89 | $25.92 | 23,700 |
| 11/5/2025 | $26.24 | $26.33 | $26.15 | $26.27 | 31,600 |
| 11/4/2025 | $26.14 | $26.23 | $26.06 | $26.15 | 21,400 |
| 11/3/2025 | $26.19 | $26.27 | $26.12 | $26.26 | 37,900 |
| 10/31/2025 | $26.10 | $26.13 | $25.94 | $25.97 | 14,700 |
| 10/30/2025 | $26.36 | $26.36 | $26.20 | $26.26 | 26,500 |
| 10/29/2025 | $26.43 | $26.54 | $26.31 | $26.34 | 47,000 |
| 10/28/2025 | $26.33 | $26.43 | $26.33 | $26.42 | 16,422 |
| 10/27/2025 | $26.39 | $26.51 | $26.39 | $26.51 | 56,200 |
| 10/24/2025 | $26.32 | $26.33 | $26.27 | $26.29 | 21,031 |
| 10/23/2025 | $26.44 | $26.48 | $26.32 | $26.43 | 41,700 |
| 10/22/2025 | $26.55 | $26.75 | $26.55 | $26.63 | 41,300 |
| 10/21/2025 | $26.27 | $26.30 | $26.21 | $26.21 | 24,228 |
| 10/20/2025 | $26.31 | $26.44 | $26.31 | $26.42 | 65,028 |
| 10/17/2025 | $26.23 | $26.34 | $26.19 | $26.27 | 57,409 |
| 10/16/2025 | $26.02 | $26.20 | $26.02 | $26.05 | 30,543 |
| 10/15/2025 | $25.83 | $25.93 | $25.83 | $25.92 | 23,933 |
| 10/14/2025 | $25.34 | $25.52 | $25.34 | $25.46 | 34,100 |
| 10/13/2025 | $25.55 | $25.62 | $25.51 | $25.54 | 21,122 |
| 10/10/2025 | $25.70 | $25.75 | $25.39 | $25.47 | 17,221 |
| 10/9/2025 | $25.50 | $25.56 | $25.44 | $25.46 | 26,811 |
| 10/8/2025 | $25.40 | $25.44 | $25.35 | $25.37 | 20,544 |
| 10/7/2025 | $25.50 | $25.58 | $25.50 | $25.50 | 85,933 |
| 10/6/2025 | $25.46 | $25.47 | $25.39 | $25.45 | 33,300 |
| 10/3/2025 | $25.29 | $25.35 | $25.28 | $25.28 | 20,900 |
| 10/2/2025 | $25.36 | $25.36 | $25.12 | $25.21 | 38,538 |
| 10/1/2025 | $25.27 | $25.36 | $25.23 | $25.26 | 23,446 |
| 9/30/2025 | $25.10 | $25.10 | $25.03 | $25.07 | 24,900 |
| 9/29/2025 | $25.16 | $25.18 | $25.07 | $25.10 | 52,200 |
| 9/26/2025 | $25.15 | $25.18 | $25.10 | $25.17 | 37,900 |
| 9/25/2025 | $25.25 | $25.36 | $25.22 | $25.32 | 33,942 |
| 9/24/2025 | $25.47 | $25.51 | $25.34 | $25.38 | 19,300 |
| 9/23/2025 | $25.61 | $25.64 | $25.50 | $25.54 | 29,906 |
| 9/22/2025 | $25.84 | $25.84 | $25.72 | $25.82 | 25,000 |
| 9/19/2025 | $26.01 | $26.01 | $25.92 | $26.00 | 38,600 |