NYSEArca - Delayed Quote
USD
Invesco Next Gen Connectivity E (KNCT)
180.05
+1.81
(+1.02%)
At close: November 3 at 1:53:30 PM EST
Trade KNCT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
182.89
182.89
178.24
178.24
178.24
6,600
Oct 30, 2026
184.86
185.42
180.91
183.01
183.01
1,800
Oct 29, 2026
195.12
195.12
193.21
193.21
193.21
1,100
Oct 28, 2026
196.25
197.53
195.66
197.53
197.53
1,400
Oct 27, 2026
190.17
194.64
190.17
194.60
194.60
2,400
Oct 26, 2026
189.81
190.12
189.28
189.69
189.69
2,700
Oct 23, 2026
186.81
186.81
185.33
186.39
186.39
2,000
Oct 22, 2026
187.27
187.47
183.89
184.32
184.32
3,100
Oct 21, 2026
189.21
190.90
189.21
190.90
190.90
1,000
Oct 20, 2026
185.50
188.56
185.50
187.47
187.47
1,100
Oct 19, 2026
189.45
189.52
186.81
188.46
188.46
3,700
Oct 16, 2026
189.65
189.72
185.41
185.67
185.67
2,700
Oct 15, 2026
188.45
193.51
187.19
193.09
193.09
3,700
Oct 14, 2026
197.25
197.32
193.86
193.88
193.88
4,100
Oct 13, 2026
197.94
200.23
195.97
200.23
200.23
2,300
Oct 12, 2026
202.57
202.57
201.70
201.77
201.77
6,800
Oct 9, 2026
206.22
206.41
206.19
206.41
206.41
600
Oct 8, 2026
208.10
208.10
204.86
205.19
205.19
2,100
Oct 7, 2026
208.80
211.02
208.80
210.82
210.82
2,800
Oct 6, 2026
212.31
212.31
211.24
211.24
211.24
1,500
Oct 5, 2026
210.32
210.62
210.32
210.36
210.36
2,000
Oct 2, 2026
210.95
210.95
209.58
209.69
209.69
2,200
Oct 1, 2026
205.57
207.85
204.75
207.25
207.25
2,300
Sep 30, 2026
205.32
206.11
204.92
204.92
204.92
2,500
Sep 29, 2026
204.74
205.47
204.74
205.14
205.14
1,700
Sep 28, 2026
204.91
204.91
202.43
204.00
204.00
13,400
Sep 25, 2026
208.75
208.75
207.85
207.85
207.85
1,500
Sep 24, 2026
205.85
206.80
205.85
206.74
206.74
2,800
Sep 23, 2026
207.22
207.31
207.22
207.31
207.31
1,200
Sep 22, 2026
208.04
209.29
207.99
209.29
209.29
2,100
Sep 21, 2026
0.719
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
205.32
207.99
205.32
207.99
207.99
1,700
Sep 18, 2026
201.79
201.79
199.74
201.47
200.75
1,700
Sep 17, 2026
200.80
201.42
200.80
201.23
200.51
700
Sep 16, 2026
199.01
199.01
195.71
196.81
196.11
5,700
Sep 15, 2026
197.06
197.06
196.17
196.17
195.47
1,000
Sep 14, 2026
195.79
196.77
195.77
195.77
195.07
500
Sep 11, 2026
200.40
201.28
199.47
200.72
200.00
5,100
Sep 10, 2026
199.22
199.22
197.81
197.81
197.10
1,200
Sep 9, 2026
202.51
202.51
200.13
201.53
200.81
2,500
Sep 8, 2026
200.88
201.67
197.17
200.54
199.82
2,100
Sep 4, 2026
196.38
198.20
195.55
198.20
197.49
1,800
Sep 3, 2026
192.62
195.03
192.62
195.03
194.33
600
Sep 2, 2026
194.21
194.21
193.04
194.00
193.31
1,300
Sep 1, 2026
195.37
195.37
194.91
194.91
194.21
1,000
Aug 31, 2026
196.63
197.65
196.63
197.65
196.94
1,400
Aug 28, 2026
198.36
198.36
196.34
196.34
195.64
1,200
Aug 27, 2026
198.47
199.38
198.01
199.38
198.67
2,300
Aug 26, 2026
194.13
195.63
194.13
195.13
194.43
2,500
Aug 25, 2026
194.48
194.48
191.68
193.89
193.20
2,300
Aug 24, 2026
190.82
192.11
190.82
191.85
191.17
16,900
Aug 21, 2026
196.69
196.69
196.29
196.29
195.59
800
Aug 20, 2026
194.93
195.40
194.36
195.29
194.59
1,800
Aug 19, 2026
197.43
197.43
193.55
194.06
193.37
2,300
Aug 18, 2026
196.79
196.79
195.25
195.39
194.69
2,100
Aug 17, 2026
202.64
204.12
201.43
202.58
201.86
2,200
Aug 14, 2026
201.54
201.54
200.56
200.77
200.05
1,400
Aug 13, 2026
202.13
203.71
202.13
202.27
201.55
1,800
Aug 12, 2026
201.21
201.21
199.64
199.64
198.93
1,900
Aug 11, 2026
195.18
195.38
190.62
195.38
194.68
2,100
Aug 10, 2026
194.87
195.75
193.89
194.76
194.06
4,800
Aug 7, 2026
196.95
196.95
194.95
196.37
195.67
3,400
Aug 6, 2026
195.44
195.44
194.56
194.56
193.87
1,200
Aug 5, 2026
197.20
197.40
196.33
196.33
195.63
2,200
Aug 4, 2026
194.75
197.81
194.75
197.57
196.86
1,800
Aug 3, 2026
185.07
188.96
183.14
188.68
188.01
4,700
Jul 31, 2026
192.84
192.84
186.96
186.96
186.29
1,700
Jul 30, 2026
182.92
186.82
182.92
186.82
186.15
5,700
Jul 29, 2026
183.19
183.38
177.94
177.94
177.30
8,800
Jul 28, 2026
182.28
184.53
181.22
184.19
183.53
4,400
Jul 27, 2026
191.18
191.18
186.36
187.92
187.25
5,900
Jul 24, 2026
190.45
190.50
188.48
188.48
187.81
5,100
Jul 23, 2026
194.66
194.66
191.75
191.75
191.07
2,200
Jul 22, 2026
193.50
194.58
193.50
193.93
193.24
1,200
Jul 21, 2026
193.49
195.15
193.02
195.15
194.45
3,100
Jul 20, 2026
190.14
190.32
173.43
188.19
187.52
1,800
Jul 17, 2026
183.93
189.08
182.25
187.38
186.71
4,700
Jul 16, 2026
191.74
191.74
188.15
188.20
187.53
4,000
Jul 15, 2026
198.63
198.63
194.44
194.44
193.75
1,000
Jul 14, 2026
198.10
198.57
198.10
198.57
197.86
1,600
Jul 13, 2026
195.85
197.73
194.09
195.24
194.54
3,600
Jul 10, 2026
203.33
218.66
200.38
201.49
200.77
3,600
Jul 9, 2026
201.71
203.38
201.71
203.05
202.33
1,400
Jul 8, 2026
193.34
197.83
193.34
197.83
197.12
2,100
Jul 7, 2026
197.45
197.45
195.69
196.41
195.71
2,900
Jul 6, 2026
201.99
204.73
201.99
203.16
202.43
4,300
Jul 2, 2026
203.98
204.71
195.03
196.71
196.01
21,000
Jul 1, 2026
205.74
205.74
202.46
202.46
201.74
14,400
Jun 30, 2026
209.99
210.93
209.99
210.93
210.18
1,500
Jun 29, 2026
204.24
206.67
202.29
206.67
205.93
2,600
Jun 26, 2026
206.09
206.09
205.26
205.26
204.53
1,500
Jun 25, 2026
213.82
213.82
205.83
208.64
207.90
2,500
Jun 24, 2026
207.80
207.80
203.42
204.57
203.84
1,900
Jun 23, 2026
204.82
208.74
202.66
205.67
204.94
3,900
Jun 22, 2026
0.389
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
218.43
218.43
216.40
217.38
216.60
4,600
Jun 18, 2026
213.01
216.23
211.50
215.28
214.12
7,100
Jun 17, 2026
209.10
209.95
206.46
206.46
205.35
21,600
Jun 16, 2026
210.60
211.16
205.04
205.04
203.94
2,400
Jun 15, 2026
211.54
211.54
209.72
211.10
209.97
4,100
Jun 12, 2026
203.58
204.99
201.55
204.01
202.91
3,000
Jun 11, 2026
196.61
202.68
195.69
202.68
201.59
1,300
Jun 10, 2026
195.39
196.05
192.79
192.79
191.75
1,100
Jun 9, 2026
201.62
201.68
191.29
196.12
195.07
5,000
Jun 8, 2026
198.66
203.36
198.66
200.13
199.06
3,900
Jun 5, 2026
204.19
204.19
194.35
194.35
193.31
3,000
Jun 4, 2026
209.31
212.26
207.44
211.77
210.63
9,500
Jun 3, 2026
217.52
218.85
216.65
218.43
217.26
4,600
Jun 2, 2026
217.20
219.83
215.68
219.83
218.65
5,000
Jun 1, 2026
211.81
215.63
211.81
215.06
213.91
3,100
May 29, 2026
207.10
208.36
207.10
208.36
207.24
2,300
May 28, 2026
201.77
205.80
201.77
205.03
203.93
1,500
May 27, 2026
205.04
205.04
202.09
203.44
202.35
5,600
May 26, 2026
202.01
204.59
201.20
204.48
203.38
4,200
May 22, 2026
194.75
196.28
194.75
195.35
194.30
2,100
May 21, 2026
190.55
193.96
190.55
193.88
192.84
3,900
May 20, 2026
188.01
190.11
188.01
190.11
189.09
1,200
May 19, 2026
185.09
187.15
181.91
185.80
184.80
3,200
May 18, 2026
189.11
189.11
185.71
186.02
185.02
1,600
May 15, 2026
188.37
188.37
185.86
187.42
186.41
2,300
May 14, 2026
192.02
192.41
192.02
192.33
191.30
2,000
May 13, 2026
188.46
190.54
188.46
190.53
189.51
2,700
May 12, 2026
187.60
187.60
184.15
186.81
185.81
3,100
May 11, 2026
190.84
191.63
190.84
191.56
190.53
7,700
May 8, 2026
184.57
188.96
184.57
188.93
187.92
7,000
May 7, 2026
180.94
183.70
179.92
180.52
179.55
2,400
May 6, 2026
182.06
182.63
179.34
182.47
181.49
4,400
May 5, 2026
178.33
179.11
178.33
178.49
177.53
4,100
May 4, 2026
174.38
174.38
172.23
172.84
171.91
3,800
May 1, 2026
170.85
172.24
170.85
172.24
171.32
800
Apr 30, 2026
167.38
169.66
167.13
169.66
168.75
3,100
Apr 29, 2026
164.23
166.65
164.23
166.65
165.76
2,600
Apr 28, 2026
163.01
164.05
162.89
164.05
163.17
2,200
Apr 27, 2026
167.24
167.81
166.53
167.01
166.11
3,600
Apr 24, 2026
166.61
167.24
166.61
167.24
166.34
1,600
Apr 23, 2026
163.82
164.00
163.42
163.42
162.54
1,400
Apr 22, 2026
160.87
164.59
160.87
164.59
163.71
13,600
Apr 21, 2026
162.19
162.19
161.07
161.07
160.21
1,500
Apr 20, 2026
161.11
161.31
160.50
161.31
160.44
1,800
Apr 17, 2026
160.92
161.40
160.63
161.02
160.16
1,600
Apr 16, 2026
158.42
158.61
158.42
158.61
157.76
1,300
Apr 15, 2026
155.79
156.83
155.44
156.83
155.99
4,200
Apr 14, 2026
154.18
155.05
154.18
155.05
154.22
2,000
Apr 13, 2026
150.94
153.00
150.94
153.00
152.18
1,000
Apr 10, 2026
150.99
151.48
150.47
150.75
149.94
2,400
Apr 9, 2026
149.59
150.32
149.59
150.30
149.49
3,000
Apr 8, 2026
150.58
150.58
148.55
150.00
149.19
1,200
Apr 7, 2026
142.11
144.79
142.11
144.79
144.01
700
Apr 6, 2026
143.44
147.27
143.09
143.37
142.60
5,400
Apr 2, 2026
140.74
143.81
140.22
142.19
141.43
14,300
Apr 1, 2026
141.25
142.72
140.98
141.50
140.74
13,200
Mar 31, 2026
135.56
138.56
133.48
138.56
137.82
10,800
Mar 30, 2026
137.04
137.04
134.00
134.03
133.31
1,900
Mar 27, 2026
138.04
138.04
136.97
136.97
136.23
700
Mar 26, 2026
141.06
141.06
138.68
138.68
137.94
1,000
Mar 25, 2026
143.56
143.56
142.66
142.66
141.89
800
Mar 24, 2026
141.96
143.36
141.96
142.30
141.54
1,100
Mar 23, 2026
0.316
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
144.00
145.94
143.20
144.43
143.65
2,000
Mar 20, 2026
143.75
144.57
138.33
141.43
140.36
1,900
Mar 19, 2026
142.71
145.47
142.71
145.47
144.37
300
Mar 18, 2026
146.58
146.58
145.35
145.35
144.25
800
Mar 17, 2026
145.90
147.23
145.90
146.42
145.31
1,400
Mar 16, 2026
145.03
146.63
145.03
145.62
144.51
4,500
Mar 13, 2026
142.42
142.42
142.42
142.42
141.34
300
Mar 12, 2026
143.74
143.74
142.04
142.04
140.96
900
Mar 11, 2026
145.37
146.23
145.37
145.77
144.66
1,200
Mar 10, 2026
145.50
145.61
144.61
145.61
144.50
900
Mar 9, 2026
140.22
144.62
140.22
144.43
143.33
3,700
Mar 6, 2026
143.85
143.85
142.72
142.72
141.64
1,100
Mar 5, 2026
145.84
145.84
143.02
144.29
143.19
2,900
Mar 4, 2026
144.00
146.28
143.30
146.02
144.91
2,000
Mar 3, 2026
143.04
143.21
136.93
143.15
142.06
8,300
Mar 2, 2026
147.08
147.89
146.43
147.83
146.71
2,400
Feb 27, 2026
144.10
148.81
144.10
148.81
147.68
1,600
Feb 26, 2026
147.44
149.01
147.44
149.01
147.88
1,700
Feb 25, 2026
149.53
149.53
149.03
149.24
148.11
900
Feb 24, 2026
147.59
147.87
147.59
147.69
146.57
1,300
Feb 23, 2026
144.58
144.59
144.32
144.52
143.42
1,500
Feb 20, 2026
147.39
147.39
147.18
147.18
146.06
600
Feb 19, 2026
145.72
145.85
145.35
145.80
144.69
1,800
Feb 18, 2026
146.28
147.27
146.28
146.34
145.23
900
Feb 17, 2026
145.70
145.98
144.39
145.74
144.63
2,400
Feb 13, 2026
144.67
146.45
144.48
146.32
145.21
1,200
Feb 12, 2026
145.35
146.20
145.35
145.50
144.40
8,500
Feb 11, 2026
146.10
147.60
146.10
147.60
146.48
1,900
Feb 10, 2026
146.00
146.00
145.32
145.32
144.22
1,900
Feb 9, 2026
143.10
145.04
142.83
144.93
143.83
51,100
Feb 6, 2026
142.64
143.60
142.64
143.60
142.51
1,300
Feb 5, 2026
140.43
140.43
138.85
138.85
137.80
2,600
Feb 4, 2026
140.39
140.98
140.16
140.18
139.12
6,500
Feb 3, 2026
141.45
142.02
141.03
141.22
140.15
2,000
Feb 2, 2026
143.77
144.15
143.77
144.06
142.97
1,700
Jan 30, 2026
143.89
143.89
142.50
142.50
141.42
1,800
Jan 29, 2026
141.78
143.33
141.24
143.33
142.24
2,800
Jan 28, 2026
143.82
144.51
143.82
144.45
143.35
1,400
Jan 27, 2026
142.65
143.12
142.65
142.89
141.81
1,600
Jan 26, 2026
139.73
140.66
139.73
140.22
139.16
2,500
Jan 23, 2026
139.23
139.76
139.23
139.37
138.31
1,000
Jan 22, 2026
139.84
140.77
139.84
140.38
139.31
13,400
Jan 21, 2026
138.42
139.87
138.15
139.11
138.05
11,400
Jan 20, 2026
138.01
140.04
136.49
136.49
135.45
14,700
Jan 16, 2026
139.34
139.53
139.34
139.53
138.47
800
Jan 15, 2026
139.03
139.03
139.03
139.03
137.97
500
Jan 14, 2026
138.71
138.71
137.70
138.39
137.34
6,100
Jan 13, 2026
138.64
144.15
138.64
139.02
137.96
7,900
Jan 12, 2026
138.71
144.79
138.18
139.53
138.47
18,300
Jan 9, 2026
136.32
139.15
136.22
139.15
138.09
5,400
Jan 8, 2026
137.91
137.91
136.93
137.47
136.43
6,400
Jan 7, 2026
138.87
143.76
138.61
138.61
137.56
13,400
Jan 6, 2026
137.40
138.50
137.25
138.46
137.41
2,300
Jan 5, 2026
137.87
137.87
137.10
137.31
136.27
9,500
Jan 2, 2026
136.81
136.81
135.78
136.59
135.55
99,100
Dec 31, 2025
135.63
138.47
129.80
133.97
132.95
13,000
Dec 30, 2025
135.21
136.00
130.20
135.05
134.02
14,000
Dec 29, 2025
134.76
139.70
132.00
134.91
133.89
8,800
Dec 26, 2025
134.20
136.00
134.11
134.43
133.41
10,400
Dec 24, 2025
133.56
138.59
133.50
133.80
132.78
2,300
Dec 23, 2025
132.52
133.29
132.18
133.29
132.28
2,400
Dec 22, 2025
0.216
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
132.47
132.47
132.29
132.29
131.29
700
Dec 19, 2025
131.71
142.02
126.47
132.78
131.56
49,000
Dec 18, 2025
130.32
130.94
130.32
130.47
129.27
1,400
Dec 17, 2025
131.51
131.51
128.64
128.64
127.46
5,800
Dec 16, 2025
130.62
130.82
130.44
130.82
129.62
2,100
Dec 15, 2025
133.30
133.30
131.14
131.14
129.93
4,400
Dec 12, 2025
134.94
134.94
132.11
132.41
131.19
3,600
Dec 11, 2025
136.62
136.70
136.43
136.59
135.33
1,200
Dec 10, 2025
136.14
137.80
135.79
137.45
136.18
4,500
Dec 9, 2025
136.16
136.52
136.10
136.50
135.24
2,700
Dec 8, 2025
136.23
136.27
135.62
135.89
134.64
3,600
Dec 5, 2025
135.40
135.91
135.24
135.65
134.40
5,900
Dec 4, 2025
134.34
134.43
133.86
134.31
133.07
4,300
Dec 3, 2025
133.79
134.95
133.63
134.92
133.68
15,600
Dec 2, 2025
133.44
134.76
133.11
134.19
132.95
29,600
Dec 1, 2025
132.61
133.51
131.88
132.95
131.73
47,700
Nov 28, 2025
132.72
134.08
132.72
133.95
132.72
4,500
Nov 26, 2025
131.79
133.11
131.59
132.41
131.19
21,900
Nov 25, 2025
130.30
131.22
129.89
131.14
129.93
61,200
Nov 24, 2025
129.00
131.00
128.97
130.64
129.44
270,400
Nov 21, 2025
127.50
127.50
127.08
127.08
125.91
400
Nov 20, 2025
132.29
132.29
126.32
126.32
125.16
700
Nov 19, 2025
129.49
130.32
129.49
129.76
128.57
300
Nov 18, 2025
129.78
129.93
128.37
129.29
128.10
1,000
Nov 17, 2025
130.42
130.93
130.42
130.93
129.72
2,500
Nov 14, 2025
132.61
132.61
132.44
132.44
131.22
400
Nov 13, 2025
132.35
132.35
132.35
132.35
131.13
300
Nov 12, 2025
135.33
135.59
134.62
134.88
133.64
1,100
Nov 11, 2025
134.86
135.06
134.86
135.06
133.82
600
Nov 10, 2025
134.34
135.31
134.34
135.31
134.06
3,500
Nov 7, 2025
130.55
131.05
130.55
131.05
129.84
1,100
Nov 6, 2025
132.61
133.10
132.61
133.10
131.87
700
Nov 5, 2025
132.89
134.00
132.89
133.86
132.63
1,200
Nov 4, 2025
134.92
134.92
133.30
133.30
132.07
500
