India Internet Ecommerce ETF (INQQ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	13.62	13.62	13.61	13.62	+0.04%	3,100
2026-08-06	13.65	13.68	13.61	13.61	-0.95%	2,700
2026-08-05	13.76	13.77	13.69	13.74	-0.46%	17,000
2026-08-04	13.71	13.80	13.71	13.80	+0.83%	5,100
2026-08-03	13.59	13.69	13.59	13.69	+2.47%	46,200
2026-07-31	13.28	13.38	13.28	13.36	+0.71%	8,200
2026-07-30	13.43	13.43	13.26	13.27	+0.88%	3,300
2026-07-29	13.25	13.25	13.13	13.15	-0.24%	14,600
2026-07-28	13.09	13.23	13.09	13.18	+1.71%	11,900
2026-07-27	12.87	12.96	12.84	12.96	+2.78%	7,400
2026-07-24	12.62	12.68	12.58	12.61	+0.43%	36,100
2026-07-23	12.63	12.63	12.53	12.56	-1.68%	5,300
2026-07-22	12.89	12.89	12.77	12.77	-1.69%	6,800
2026-07-21	12.99	13.00	12.98	12.99	+0.62%	9,100
2026-07-20	13.04	13.04	12.91	12.91	-1.30%	18,400
2026-07-17	13.08	13.08	13.04	13.08	+0.38%	20,000
2026-07-16	13.02	13.04	12.94	13.03	-1.14%	16,600
2026-07-15	13.15	13.21	13.15	13.18	+1.07%	24,500
2026-07-14	13.02	13.05	13.02	13.04	-0.53%	4,700
2026-07-13	13.20	13.20	13.06	13.11	-0.98%	15,200
2026-07-10	13.25	13.27	13.23	13.24	+0.46%	19,400
2026-07-09	13.14	13.22	13.14	13.18	+2.01%	53,800
2026-07-08	12.92	12.97	12.88	12.92	-1.64%	12,700
2026-07-07	13.28	13.28	13.10	13.14	+0.81%	92,000
2026-07-06	13.01	13.05	12.97	13.03	-0.73%	16,800
2026-07-02	13.08	13.18	13.08	13.13	+0.74%	2,300
2026-07-01	13.05	13.09	13.03	13.03	+1.24%	15,200
2026-06-30	12.87	12.92	12.82	12.87	+0.55%	8,100
2026-06-29	12.81	12.85	12.75	12.80	+0.27%	8,000
2026-06-26	12.71	12.81	12.70	12.77	-0.19%	111,900
2026-06-25	12.81	12.81	12.70	12.79	-0.16%	77,600
2026-06-24	12.78	12.86	12.78	12.81	+1.12%	80,500
2026-06-23	12.80	12.80	12.63	12.67	-1.65%	51,900
2026-06-22	12.79	12.99	12.79	12.88	+1.50%	60,400
2026-06-18	12.70	12.74	12.66	12.69	+1.24%	155,200
2026-06-17	12.61	12.74	12.50	12.54	-0.28%	20,200
2026-06-16	12.53	12.62	12.53	12.57	+0.56%	25,600
2026-06-15	12.40	12.61	12.37	12.50	+2.88%	87,700
2026-06-12	12.13	12.18	12.13	12.15	+1.89%	46,500
2026-06-11	11.76	11.93	11.72	11.93	+0.29%	17,100
2026-06-10	11.97	12.02	11.89	11.89	-0.50%	4,600
2026-06-09	12.10	12.10	11.92	11.95	+0.93%	16,900
2026-06-08	11.93	12.09	11.80	11.84	-1.00%	25,400
2026-06-05	12.08	12.11	11.92	11.96	-1.28%	13,600
2026-06-04	12.20	12.24	12.05	12.12	+1.29%	4,200
2026-06-03	12.03	12.08	11.90	11.96	-2.04%	8,600
2026-06-02	12.24	12.24	12.20	12.21	+0.14%	21,800
2026-06-01	12.25	12.25	12.07	12.19	-1.10%	38,000
2026-05-29	12.37	12.37	12.30	12.33	+0.23%	11,600
2026-05-28	12.27	12.36	12.15	12.30	+0.08%	45,000
2026-05-27	12.31	12.40	12.25	12.29	+0.57%	20,300
2026-05-26	12.26	12.29	12.21	12.22	+0.21%	20,900
2026-05-22	12.25	12.29	12.19	12.19	+0.28%	145,200
2026-05-21	12.03	12.17	11.97	12.16	-0.20%	24,500
2026-05-20	12.00	12.20	12.00	12.18	+1.70%	52,800
2026-05-19	11.98	12.02	11.97	11.98	-0.17%	1,400
2026-05-18	12.02	12.02	11.93	12.00	-0.25%	24,800
2026-05-15	12.06	12.07	12.03	12.03	-0.91%	19,900
2026-05-14	12.10	12.18	12.10	12.14	+0.58%	11,200
2026-05-13	12.03	12.08	12.00	12.07	+0.00%	16,400
2026-05-12	12.14	12.16	12.00	12.07	-3.13%	16,300
2026-05-11	12.58	12.65	12.44	12.46	-3.31%	28,000
2026-05-08	12.95	12.95	12.86	12.89	-0.60%	20,500
2026-05-07	13.05	13.16	12.91	12.96	+0.12%	28,800
2026-05-06	12.91	13.00	12.84	12.95	+1.43%	16,200
2026-05-05	12.74	12.78	12.73	12.77	+0.54%	22,000
2026-05-04	12.77	12.84	12.70	12.70	-0.94%	7,600
2026-05-01	12.86	12.89	12.79	12.82	+0.23%	24,000
2026-04-30	12.77	12.85	12.71	12.79	+0.47%	32,600
2026-04-29	12.74	12.76	12.69	12.73	-1.51%	7,000
2026-04-28	12.79	12.93	12.79	12.93	+0.66%	40,700
2026-04-27	12.91	12.91	12.82	12.84	-1.23%	89,600
2026-04-24	12.93	13.02	12.90	13.00	+0.23%	8,500
2026-04-23	13.01	13.06	12.85	12.97	-0.15%	8,300
2026-04-22	13.00	13.07	12.99	12.99	+0.31%	167,400
2026-04-21	13.06	13.10	12.90	12.95	-0.38%	16,000
2026-04-20	12.97	13.10	12.94	13.00	-1.74%	15,300
2026-04-17	13.14	13.37	13.14	13.23	+2.64%	16,200
2026-04-16	12.81	12.93	12.80	12.89	+0.86%	25,700
2026-04-15	12.68	12.78	12.62	12.78	+1.27%	25,600
2026-04-14	12.53	12.68	12.53	12.62	+1.37%	6,500
2026-04-13	12.29	12.48	12.29	12.45	-0.32%	18,500
2026-04-10	12.58	12.59	12.46	12.49	+1.22%	14,600
2026-04-09	12.42	12.44	12.31	12.34	-0.72%	52,800
2026-04-08	12.42	12.52	12.36	12.43	+5.54%	42,800
2026-04-07	11.79	11.96	11.69	11.78	-0.87%	8,600
2026-04-06	11.99	12.00	11.83	11.88	+1.49%	8,500
2026-04-02	11.66	11.73	11.63	11.71	-0.20%	7,100
2026-04-01	11.71	11.78	11.66	11.73	+0.77%	14,900
2026-03-31	11.36	11.64	11.36	11.64	+3.01%	13,000
2026-03-30	11.38	11.39	11.25	11.30	-1.99%	125,600
2026-03-27	11.64	11.65	11.52	11.53	-1.73%	37,200
2026-03-26	11.81	11.86	11.73	11.73	-1.57%	19,500
2026-03-25	11.99	12.04	11.89	11.92	+1.88%	11,300
2026-03-24	11.73	11.84	11.70	11.70	-3.00%	68,400
2026-03-23	12.08	12.20	11.90	12.06	+2.66%	70,500
2026-03-20	11.93	11.93	11.74	11.75	-1.63%	25,300
2026-03-19	11.85	11.99	11.85	11.95	-0.62%	3,300
2026-03-18	12.12	12.18	12.02	12.02	-0.14%	54,200
2026-03-17	12.04	12.14	12.03	12.04	-0.27%	27,000
2026-03-16	12.01	12.09	12.00	12.07	+1.77%	11,400
2026-03-13	11.94	11.94	11.86	11.86	-0.85%	13,300
2026-03-12	12.06	12.08	11.95	11.96	-1.79%	20,900
2026-03-11	12.18	12.23	12.18	12.18	-1.49%	5,600
2026-03-10	12.33	12.51	12.24	12.36	+0.28%	30,800
2026-03-09	12.24	12.41	12.15	12.33	-0.56%	14,900
2026-03-06	12.35	12.43	12.25	12.40	-0.36%	14,400
2026-03-05	12.41	12.48	12.35	12.45	-0.23%	20,900
2026-03-04	12.47	12.60	12.39	12.47	+0.12%	14,400
2026-03-03	12.30	12.49	12.15	12.46	-1.51%	41,000
2026-03-02	12.64	12.78	12.64	12.65	-3.14%	41,000
2026-02-27	13.07	13.10	13.01	13.06	-0.15%	30,600
2026-02-26	13.26	13.26	13.08	13.08	-0.53%	8,200
2026-02-25	13.26	13.30	13.15	13.15	-0.83%	20,500
2026-02-24	13.30	13.30	13.25	13.26	-0.67%	34,700
2026-02-23	13.45	13.51	13.35	13.35	-2.23%	23,800
2026-02-20	13.43	13.66	13.43	13.65	+2.28%	13,900
2026-02-19	13.42	13.48	13.30	13.35	-1.77%	33,600
2026-02-18	13.62	13.74	13.58	13.59	-0.11%	54,100
2026-02-17	13.54	13.69	13.54	13.61	-1.61%	23,500
2026-02-13	13.75	13.85	13.71	13.83	-0.81%	23,200
2026-02-12	13.98	14.05	13.90	13.94	+0.00%	19,000
2026-02-11	14.00	14.00	13.85	13.94	-1.03%	23,700
2026-02-10	14.01	14.09	14.00	14.09	+1.04%	28,600
2026-02-09	13.83	13.95	13.83	13.94	+0.72%	17,500
2026-02-06	13.73	13.85	13.71	13.84	+0.58%	39,100
2026-02-05	13.70	13.87	13.70	13.76	+0.15%	28,900
2026-02-04	13.79	13.79	13.71	13.74	+0.03%	16,000
2026-02-03	13.93	13.96	13.72	13.74	-0.10%	78,800
2026-02-02	13.30	13.85	13.26	13.75	+1.60%	56,800
2026-01-30	13.57	13.67	13.50	13.53	+0.10%	22,100
2026-01-29	13.51	13.53	13.39	13.52	+0.37%	22,100
2026-01-28	13.46	13.49	13.37	13.47	-0.44%	29,100
2026-01-27	13.47	13.56	13.47	13.53	-0.51%	34,700
2026-01-26	13.43	13.63	13.43	13.60	+0.89%	31,500
2026-01-23	13.48	13.55	13.41	13.48	-2.25%	83,400
2026-01-22	13.75	13.85	13.75	13.79	-0.36%	59,000
2026-01-21	13.78	13.90	13.72	13.84	+0.00%	50,200
2026-01-20	13.79	13.88	13.76	13.84	-3.01%	124,400
2026-01-16	14.36	14.36	14.20	14.27	-0.56%	94,000
2026-01-15	14.35	14.43	14.30	14.35	-0.14%	9,100
2026-01-14	14.25	14.37	14.25	14.37	+0.71%	21,500
2026-01-13	14.32	14.33	14.26	14.27	-0.53%	19,100
2026-01-12	14.30	14.37	14.30	14.35	-0.17%	15,600
2026-01-09	14.41	14.47	14.33	14.37	-0.90%	39,100
2026-01-08	14.52	14.60	14.50	14.50	-1.49%	36,100
2026-01-07	14.70	14.83	14.67	14.72	+0.20%	36,200
2026-01-06	14.72	14.80	14.64	14.69	-0.94%	79,600
2026-01-05	14.74	14.87	14.72	14.83	+0.00%	38,700
2026-01-02	14.74	14.83	14.73	14.83	+0.75%	43,800
2025-12-31	14.68	14.85	14.65	14.72	-0.01%	25,600
2025-12-30	14.71	14.82	14.65	14.72	-2.06%	22,800
2025-12-29	15.06	15.18	14.96	15.03	-0.19%	17,200
2025-12-26	15.16	15.19	15.03	15.06	-1.39%	18,400
2025-12-24	15.21	15.32	15.15	15.27	+0.11%	49,100
2025-12-23	15.24	15.35	15.19	15.25	-0.24%	9,400
2025-12-22	15.18	15.29	15.18	15.29	+0.13%	18,600
2025-12-19	15.20	15.33	15.13	15.27	+2.00%	81,000
2025-12-18	14.96	15.07	14.96	14.97	+0.91%	18,800
2025-12-17	14.85	14.98	14.83	14.84	-0.10%	19,600
2025-12-16	14.87	14.91	14.83	14.85	-1.56%	28,800
2025-12-15	15.12	15.14	15.07	15.09	-0.46%	35,000
2025-12-12	15.18	15.21	15.11	15.15	-0.53%	26,600
2025-12-11	15.13	15.33	15.13	15.23	+1.36%	10,900
2025-12-10	14.99	15.05	14.80	15.03	-0.43%	105,100
2025-12-09	15.09	15.15	14.98	15.10	+0.84%	46,800
2025-12-08	15.07	15.08	14.91	14.97	-2.09%	60,800
2025-12-05	15.34	15.37	15.29	15.29	-0.30%	44,800
2025-12-04	15.38	15.38	15.32	15.34	-0.03%	44,100
2025-12-03	15.33	15.35	15.26	15.34	-0.92%	63,000
2025-12-02	15.52	15.54	15.46	15.48	-0.44%	10,600
2025-12-01	15.60	15.63	15.55	15.55	-0.32%	8,600
2025-11-28	15.55	15.64	15.46	15.60	-0.19%	10,800
2025-11-26	15.63	15.66	15.61	15.63	+0.71%	11,700
2025-11-25	15.44	15.53	15.44	15.52	+0.00%	11,500
2025-11-24	15.52	15.55	15.49	15.52	-0.13%	60,800
2025-11-21	15.44	15.54	15.38	15.54	-1.23%	28,200
2025-11-20	15.81	15.82	15.71	15.73	-0.11%	7,800
2025-11-19	15.76	15.77	15.75	15.75	+0.13%	8,500
2025-11-18	15.67	15.74	15.66	15.73	-0.81%	4,300
2025-11-17	15.91	15.97	15.81	15.86	+0.49%	19,300
2025-11-14	15.70	15.84	15.68	15.78	+1.02%	8,700
2025-11-13	15.71	15.71	15.58	15.62	-1.34%	26,500
2025-11-12	15.82	15.84	15.80	15.83	+0.08%	27,400
2025-11-11	15.73	15.86	15.73	15.82	+0.57%	22,400
2025-11-10	15.71	15.74	15.68	15.73	+0.45%	47,600
2025-11-07	15.65	15.66	15.62	15.66	+0.71%	8,100
2025-11-06	15.68	15.68	15.53	15.55	-1.71%	31,600
2025-11-05	15.75	15.85	15.73	15.82	+0.25%	26,500
2025-11-04	15.62	15.80	15.60	15.78	-0.45%	7,100
2025-11-03	15.90	15.90	15.82	15.85	-0.05%	39,100
2025-10-31	16.01	16.01	15.85	15.86	-1.57%	20,800
2025-10-30	16.06	16.15	16.03	16.11	+0.24%	9,400
2025-10-29	16.16	16.25	16.05	16.07	-1.32%	82,700
2025-10-28	16.31	16.34	16.21	16.29	-0.37%	20,500
2025-10-27	16.33	16.36	16.33	16.35	+0.68%	4,200
2025-10-24	16.24	16.26	16.19	16.24	-0.15%	20,500
2025-10-23	16.25	16.31	16.21	16.27	-1.54%	3,200
2025-10-22	16.47	16.55	16.43	16.52	+1.77%	17,700
2025-10-21	16.28	16.28	16.20	16.23	-0.39%	2,800
2025-10-20	16.25	16.33	16.22	16.30	+0.09%	6,100
2025-10-17	16.17	16.32	16.17	16.28	+0.18%	37,100
2025-10-16	16.26	16.31	16.20	16.25	+0.06%	6,500
2025-10-15	16.20	16.25	16.15	16.24	+2.07%	12,500
2025-10-14	15.97	15.98	15.86	15.91	-0.75%	12,400
2025-10-13	16.05	16.07	16.01	16.03	+0.12%	4,200
2025-10-10	16.02	16.15	15.89	16.01	-0.04%	10,300
2025-10-09	16.07	16.14	15.99	16.02	+0.75%	8,500
2025-10-08	15.93	15.94	15.83	15.90	-0.20%	20,900
2025-10-07	15.92	16.00	15.92	15.93	+0.25%	28,200
2025-10-06	15.97	16.00	15.89	15.89	+1.40%	21,100
2025-10-03	15.73	15.78	15.67	15.67	-0.04%	24,500
2025-10-02	15.71	15.74	15.61	15.68	-0.15%	7,600
2025-10-01	15.74	15.79	15.70	15.70	+0.64%	21,900
2025-09-30	15.59	15.64	15.50	15.60	+0.32%	22,200
2025-09-29	15.58	15.60	15.54	15.55	-0.38%	56,300
2025-09-26	15.59	15.69	15.55	15.61	-1.27%	51,800
2025-09-25	15.82	15.85	15.70	15.81	-0.75%	28,500
2025-09-24	15.99	16.03	15.89	15.93	-0.78%	10,500
2025-09-23	16.13	16.13	16.02	16.05	-1.08%	7,800
2025-09-22	16.24	16.28	16.23	16.23	-0.73%	9,400
2025-09-19	16.32	16.35	16.29	16.35	+0.72%	13,800
2025-09-18	16.35	16.35	16.19	16.23	-0.17%	12,300
2025-09-17	16.25	16.36	16.25	16.26	+0.25%	15,100
2025-09-16	16.24	16.27	16.16	16.22	-0.18%	26,800
2025-09-15	16.23	16.25	16.20	16.25	+0.93%	27,600
2025-09-12	16.12	16.15	16.10	16.10	-0.92%	9,100
2025-09-11	16.17	16.26	16.16	16.25	+0.00%	20,000
2025-09-10	16.19	16.26	16.19	16.25	+0.17%	24,700
2025-09-09	16.22	16.26	16.20	16.22	-0.59%	23,600
2025-09-08	16.28	16.35	16.21	16.32	+0.83%	17,100
2025-09-05	16.22	16.27	16.15	16.18	+0.51%	24,100
2025-09-04	16.07	16.11	15.96	16.10	+0.10%	32,800
2025-09-03	16.04	16.09	16.01	16.09	+0.92%	14,700
2025-09-02	15.89	15.98	15.89	15.94	+0.44%	8,500
2025-08-29	15.94	15.94	15.79	15.87	-1.04%	20,600
2025-08-28	16.05	16.05	16.02	16.04	-0.46%	41,300
2025-08-27	16.09	16.14	16.06	16.11	+0.34%	16,700
2025-08-26	16.06	16.10	16.05	16.05	-1.38%	15,200
2025-08-25	16.28	16.38	16.28	16.28	-0.43%	5,600
2025-08-22	16.28	16.43	16.25	16.35	-0.21%	15,600
2025-08-21	16.45	16.45	16.36	16.39	-0.58%	7,200
2025-08-20	16.46	16.49	16.33	16.48	+0.12%	20,400
2025-08-19	16.45	16.49	16.44	16.46	+1.32%	31,300
2025-08-18	16.19	16.25	16.19	16.25	+1.49%	8,000
2025-08-15	15.94	16.08	15.93	16.01	+0.69%	8,600
2025-08-14	15.91	15.96	15.86	15.90	-1.01%	12,500
2025-08-13	15.98	16.14	15.93	16.06	+1.61%	7,200
2025-08-12	15.76	15.86	15.69	15.80	+0.13%	13,000
2025-08-11	15.81	15.83	15.75	15.79	+0.80%	10,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+5.91%). Worst month: Jan (-4.74%). Based on 5 years of daily data (2022–2026).

Jan-4.74%
Feb-2.94%
Mar-1.08%
Apr+5.48%
May+0.99%
Jun+5.91%
Jul+0.22%
Aug+2.00%
Sep+0.00%
Oct-2.11%
Nov+3.04%
Dec-3.48%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is India Internet Ecommerce ETF's (INQQ) latest close?

13.62 on 2026-08-07, from the Closelook data lake's daily price record.

What is INQQ's 52-week high and low?

16.55 high and 11.25 low over the trailing 52 weeks, as of 2026-08-07.

What is India Internet Ecommerce ETF's strongest and weakest month historically?

Historically, INQQ's strongest calendar month has been Jun (average +5.91%) and its weakest Jan (average -4.74%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.