Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

90.17 +1.55 (+1.75%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 88.42 88.91 88.32 88.62 58,349 +0.33(+0.37%)
Nov 28, 2022 89.23 89.23 88.24 88.29 68,307 -1.54(-1.71%)
Nov 25, 2022 89.37 89.94 89.37 89.83 26,360 +0.39(+0.44%)
Nov 23, 2022 89.10 89.74 89.10 89.44 55,663 +0.13(+0.15%)
Nov 22, 2022 88.50 89.34 88.50 89.31 68,584 +1.37(+1.56%)
Nov 21, 2022 87.48 87.99 87.30 87.94 65,899 +0.27(+0.31%)
Nov 18, 2022 88.04 88.14 86.97 87.67 54,733 +0.46(+0.53%)
Nov 17, 2022 86.59 87.22 86.19 87.21 88,175 -0.40(-0.46%)
Nov 16, 2022 87.66 87.90 87.40 87.61 346,199 -0.36(-0.41%)
Nov 15, 2022 88.36 88.68 87.40 87.97 2,791,052 +0.69(+0.79%)
Nov 14, 2022 87.83 88.58 87.28 87.28 54,150 -0.85(-0.96%)
Nov 11, 2022 88.23 88.55 87.47 88.13 48,456 +0.31(+0.35%)
Nov 10, 2022 86.06 87.88 86.06 87.82 115,000 +4.06(+4.85%)
Nov 09, 2022 84.60 85.19 83.75 83.76 38,853 -1.36(-1.60%)
Nov 08, 2022 85.12 85.80 84.58 85.12 43,413 +0.42(+0.50%)
Nov 07, 2022 84.25 84.86 83.82 84.70 37,626 +0.85(+1.01%)
Nov 04, 2022 83.97 84.56 82.65 83.85 42,696 +1.10(+1.33%)
Nov 03, 2022 82.66 83.19 81.87 82.75 38,022 -0.59(-0.71%)
Nov 02, 2022 85.26 83.34 83.34 72,537 -1.92(-2.25%)
Nov 01, 2022 85.70 85.70 84.76 85.26 114,591 +0.35(+0.41%)
Oct 31, 2022 84.95 85.43 84.70 84.91 131,576 -0.49(-0.57%)
Oct 28, 2022 83.63 85.49 83.63 85.40 49,841 +1.60(+1.91%)
Oct 27, 2022 83.69 84.62 83.67 83.80 314,434 +0.56(+0.67%)
Oct 26, 2022 83.11 84.16 83.11 83.24 762,558 +0.29(+0.35%)
Oct 25, 2022 81.66 83.16 81.66 82.95 4,314,978 +1.34(+1.64%)
Oct 24, 2022 80.60 81.78 80.60 81.61 195,504 +1.43(+1.78%)
Oct 21, 2022 78.28 80.23 77.93 80.18 144,681 +1.92(+2.45%)
Oct 20, 2022 78.72 79.86 78.09 78.26 110,650 -0.67(-0.85%)
Oct 19, 2022 79.59 79.89 78.38 78.93 78,499 -1.32(-1.64%)
Oct 18, 2022 80.60 80.95 79.36 80.25 70,494 +1.32(+1.67%)
Oct 17, 2022 78.71 79.27 78.65 78.93 55,221 +1.75(+2.27%)
Oct 14, 2022 79.35 79.91 77.16 77.18 47,074 -1.64(-2.08%)
Oct 13, 2022 75.29 79.18 74.97 78.82 30,500 +2.22(+2.90%)
Oct 12, 2022 76.97 77.29 76.60 76.60 70,688 -0.32(-0.42%)
Oct 11, 2022 76.84 78.06 76.44 76.92 41,126 -0.22(-0.29%)
Oct 10, 2022 77.56 77.56 76.49 77.14 31,243 +0.11(+0.14%)
Oct 07, 2022 78.13 78.13 76.66 77.03 20,329 -1.63(-2.07%)
Oct 06, 2022 79.02 79.35 78.66 78.66 221,617 -0.72(-0.91%)
Oct 05, 2022 78.44 79.74 78.32 79.38 20,392 -0.20(-0.25%)
Oct 04, 2022 77.71 79.58 77.71 79.58 41,834 +2.83(+3.69%)
Oct 03, 2022 75.03 77.16 74.79 76.75 60,940 +2.53(+3.41%)
Sep 30, 2022 74.75 75.77 74.20 74.22 58,971 -0.67(-0.89%)
Sep 29, 2022 75.68 75.68 74.34 74.89 38,864 -1.42(-1.86%)
Sep 28, 2022 74.76 76.61 74.52 76.31 103,615 +2.11(+2.84%)
Sep 27, 2022 75.11 75.43 73.80 74.20 42,080 -0.23(-0.31%)
Sep 26, 2022 75.31 75.78 74.31 74.43 87,147 -1.16(-1.53%)
Sep 23, 2022 76.13 76.13 74.66 75.59 77,088 -1.43(-1.86%)
Sep 22, 2022 78.15 78.15 76.93 77.02 51,865 -1.24(-1.58%)
Sep 21, 2022 79.86 80.47 78.20 78.26 50,797 -1.23(-1.55%)
Sep 20, 2022 79.97 80.01 78.99 79.49 37,729 -1.26(-1.56%)
Sep 19, 2022 79.66 80.75 79.57 80.75 47,554 +0.67(+0.84%)
Sep 16, 2022 79.79 80.22 79.38 80.08 100,391 -0.44(-0.54%)
Sep 15, 2022 80.43 81.38 80.25 80.51 25,786 -0.05(-0.06%)
Sep 14, 2022 81.55 81.55 79.99 80.56 47,877 -0.73(-0.89%)
Sep 13, 2022 83.06 83.34 81.16 81.29 24,476 -3.35(-3.96%)
Sep 12, 2022 84.26 85.05 84.26 84.64 93,351 +0.76(+0.90%)
Sep 09, 2022 83.31 84.14 83.25 83.88 15,683 +1.04(+1.25%)
Sep 08, 2022 81.72 82.85 81.36 82.85 41,410 +0.95(+1.16%)
Sep 07, 2022 79.99 82.07 79.99 81.90 28,648 +1.76(+2.20%)
Sep 06, 2022 80.89 81.11 79.83 80.14 31,673 -0.51(-0.63%)
Sep 02, 2022 81.78 82.46 80.37 80.64 34,556 -0.46(-0.57%)
Sep 01, 2022 80.59 81.10 79.86 81.10 39,239 +0.19(+0.23%)
Aug 31, 2022 81.90 81.90 80.91 80.91 136,552 -0.81(-0.99%)
Aug 30, 2022 82.83 82.84 81.62 81.72 24,202 -0.93(-1.12%)
Aug 29, 2022 82.51 83.26 82.21 82.65 27,197 -0.35(-0.42%)
Aug 26, 2022 85.97 85.97 83.00 83.00 46,489 -2.77(-3.23%)
Aug 25, 2022 84.60 85.77 84.60 85.77 108,789 +1.31(+1.55%)
Aug 24, 2022 84.28 84.80 84.11 84.46 67,753 +0.09(+0.11%)
Aug 23, 2022 84.67 85.20 84.37 84.37 201,145 -0.08(-0.09%)
Aug 22, 2022 85.40 85.40 84.35 84.45 36,553 -1.80(-2.09%)
Aug 19, 2022 87.03 87.03 86.06 86.25 36,288 -1.27(-1.45%)
Aug 18, 2022 87.19 87.68 87.12 87.52 21,911 +0.39(+0.45%)
Aug 17, 2022 87.30 87.74 86.83 87.13 28,936 -0.73(-0.83%)
Aug 16, 2022 87.00 88.42 87.00 87.86 99,017 +0.78(+0.89%)
Aug 15, 2022 86.43 87.22 86.27 87.08 46,939 +0.03(+0.03%)
Aug 12, 2022 86.31 87.13 86.08 87.05 30,537 +1.21(+1.40%)
Aug 11, 2022 85.88 86.51 85.71 85.85 50,355 +0.68(+0.80%)
Aug 10, 2022 84.21 85.39 84.21 85.17 42,501 +1.85(+2.22%)
Aug 09, 2022 83.65 83.65 83.07 83.31 39,237 -0.29(-0.35%)
Aug 08, 2022 83.77 84.48 83.49 83.60 77,728 +0.34(+0.41%)
Aug 05, 2022 82.39 83.39 82.39 83.27 31,465 +0.26(+0.31%)
Aug 04, 2022 83.31 83.44 83.00 83.01 95,277 -0.25(-0.30%)
Aug 03, 2022 82.69 83.51 82.47 83.26 14,298 +1.06(+1.29%)
Aug 02, 2022 82.66 83.06 82.17 82.20 17,539 -0.64(-0.77%)
Aug 01, 2022 82.39 83.02 82.20 82.84 22,308 -0.17(-0.20%)
Jul 29, 2022 82.04 83.12 82.04 83.01 14,870 +1.00(+1.22%)
Jul 28, 2022 81.51 82.07 80.60 82.01 18,921 +0.39(+0.48%)
Jul 27, 2022 80.42 81.94 80.37 81.62 29,875 +1.30(+1.62%)
Jul 26, 2022 80.83 80.96 80.14 80.32 57,281 -0.99(-1.21%)
Jul 25, 2022 81.44 81.57 80.91 81.30 15,358 +0.28(+0.34%)
Jul 22, 2022 81.61 82.06 80.61 81.02 59,837 -0.21(-0.26%)
Jul 21, 2022 80.25 81.24 79.87 81.23 13,595 +0.44(+0.54%)
Jul 20, 2022 80.25 80.79 80.14 80.79 13,812 +0.42(+0.52%)
Jul 19, 2022 78.99 80.47 78.99 80.37 26,729 +2.14(+2.74%)
Jul 18, 2022 79.07 79.47 78.17 78.23 35,830 -0.12(-0.15%)
Jul 15, 2022 77.63 78.44 77.34 78.35 32,846 +1.61(+2.10%)
Jul 14, 2022 76.28 76.79 75.76 76.74 29,506 -0.86(-1.10%)
Jul 13, 2022 77.00 78.13 76.95 77.59 26,861 -0.48(-0.61%)
Jul 12, 2022 77.88 79.07 77.68 78.07 34,081 +0.02(+0.03%)
Jul 11, 2022 78.20 78.53 78.05 78.05 9,706 -0.70(-0.89%)
Jul 08, 2022 78.91 79.25 78.44 78.75 24,688 -0.19(-0.24%)
Jul 07, 2022 78.32 79.10 78.32 78.94 19,970 +1.20(+1.54%)
Jul 06, 2022 77.88 78.20 77.04 77.74 43,414 -0.30(-0.38%)
Jul 05, 2022 77.16 78.04 76.34 78.04 48,967 -0.28(-0.36%)
Jul 01, 2022 76.96 78.51 76.80 78.32 32,439 +1.07(+1.38%)
Jun 30, 2022 76.94 77.81 76.30 77.26 58,140 -0.58(-0.74%)
Jun 29, 2022 78.59 78.59 77.48 77.83 24,117 -0.52(-0.66%)
Jun 28, 2022 80.02 80.61 78.24 78.35 14,326 -1.13(-1.42%)
Jun 27, 2022 79.80 79.92 79.08 79.48 14,776 -0.02(-0.03%)
Jun 24, 2022 77.33 79.54 77.33 79.50 20,400 +2.55(+3.32%)
Jun 23, 2022 76.97 77.08 75.95 76.95 25,947 +0.18(+0.23%)
Jun 22, 2022 75.84 77.20 75.84 76.77 19,671 -0.05(-0.06%)
Jun 21, 2022 77.08 77.37 76.68 76.82 80,711 +0.86(+1.13%)
Jun 17, 2022 75.48 76.24 74.80 75.96 83,313 +0.50(+0.66%)
Jun 16, 2022 76.66 76.66 75.01 75.46 50,411 -2.89(-3.69%)
Jun 15, 2022 78.69 79.26 77.23 78.35 75,785 +0.47(+0.60%)
Jun 14, 2022 78.44 78.91 77.29 77.88 144,731 +0.13(+0.17%)
Jun 13, 2022 79.14 79.26 77.36 77.75 105,509 -3.27(-4.03%)
Jun 10, 2022 81.99 82.34 80.98 81.02 42,898 -2.54(-3.04%)
Jun 09, 2022 84.93 85.14 83.54 83.56 27,879 -1.55(-1.82%)
Jun 08, 2022 85.77 85.89 84.88 85.11 30,547 -1.27(-1.47%)
Jun 07, 2022 84.90 86.40 84.67 86.38 33,135 +0.87(+1.02%)
Jun 06, 2022 85.63 86.19 85.17 85.51 31,340 +0.52(+0.61%)
Jun 03, 2022 85.27 85.60 84.86 84.99 29,069 -0.87(-1.02%)
Jun 02, 2022 84.85 85.94 84.33 85.87 46,216 +0.99(+1.17%)
Jun 01, 2022 86.10 86.33 84.23 84.87 42,310 -0.96(-1.12%)
May 31, 2022 86.05 86.61 85.53 85.84 41,385 -0.75(-0.87%)
May 27, 2022 85.44 86.59 85.44 86.59 33,595 +1.64(+1.93%)
May 26, 2022 83.30 85.20 83.30 84.95 35,949 +2.45(+2.97%)
May 25, 2022 80.82 82.91 80.82 82.50 49,814 +1.43(+1.76%)
May 24, 2022 80.92 81.32 79.66 81.07 74,321 -0.36(-0.44%)
May 23, 2022 81.01 81.77 80.33 81.43 121,428 +1.35(+1.69%)
May 20, 2022 81.32 81.32 78.30 80.08 141,864 -0.56(-0.69%)
May 19, 2022 80.24 81.56 79.89 80.63 90,381 -0.35(-0.43%)
May 18, 2022 83.40 83.40 80.65 80.98 57,653 -3.70(-4.37%)
May 17, 2022 84.10 84.82 83.41 84.68 47,780 +1.82(+2.19%)
May 16, 2022 82.86 83.39 82.05 82.87 106,021 -0.14(-0.17%)
May 13, 2022 82.61 83.55 82.35 83.01 199,278 +1.08(+1.32%)
May 12, 2022 81.26 82.47 80.52 81.92 130,542 +0.27(+0.33%)
May 11, 2022 82.96 84.38 81.51 81.66 61,202 -1.48(-1.78%)
May 10, 2022 84.63 84.63 82.14 83.14 134,767 -0.45(-0.53%)
May 09, 2022 84.05 84.81 83.21 83.58 109,539 -1.53(-1.80%)
May 06, 2022 84.95 85.55 84.11 85.11 127,028 -0.29(-0.34%)
May 05, 2022 87.19 87.39 84.58 85.40 55,738 -2.71(-3.08%)
May 04, 2022 85.73 88.23 85.33 88.11 28,919 +2.73(+3.20%)
May 03, 2022 84.61 85.87 84.60 85.38 52,783 +0.73(+0.87%)
May 02, 2022 84.16 84.86 82.88 84.64 76,476 +0.73(+0.88%)
Apr 29, 2022 86.12 86.61 83.79 83.91 65,301 -2.71(-3.13%)
Apr 28, 2022 86.09 86.98 84.83 86.62 52,073 +0.78(+0.91%)
Apr 27, 2022 86.01 86.72 85.36 85.84 56,769 -0.24(-0.28%)
Apr 26, 2022 87.15 87.60 86.06 86.07 53,775 -1.83(-2.08%)
Apr 25, 2022 87.02 87.96 85.72 87.90 196,438 +0.27(+0.31%)
Apr 22, 2022 90.59 90.59 87.57 87.63 84,148 -3.73(-4.09%)
Apr 21, 2022 93.42 93.70 91.19 91.37 79,268 -1.48(-1.59%)
Apr 20, 2022 92.33 93.37 92.33 92.85 45,157 +0.96(+1.05%)
Apr 19, 2022 90.37 92.06 90.36 91.88 70,150 +1.55(+1.71%)
Apr 18, 2022 89.78 90.80 89.78 90.33 43,250 +0.20(+0.22%)
Apr 14, 2022 90.60 91.33 90.11 90.14 22,592 -0.44(-0.48%)
Apr 13, 2022 89.39 90.61 89.39 90.57 52,697 +0.92(+1.03%)
Apr 12, 2022 90.20 91.19 89.40 89.65 120,244 -0.09(-0.10%)
Apr 11, 2022 89.95 91.05 89.63 89.74 333,535 -0.36(-0.40%)
Apr 08, 2022 89.62 90.60 89.55 90.10 77,050 +0.58(+0.64%)
Apr 07, 2022 88.93 89.93 88.35 89.52 50,311 +0.62(+0.69%)
Apr 06, 2022 88.65 89.20 88.32 88.90 90,649 -0.45(-0.50%)
Apr 05, 2022 89.69 90.53 89.20 89.35 26,333 -0.67(-0.74%)
Apr 04, 2022 89.80 90.18 89.43 90.02 52,875 +0.11(+0.12%)
Apr 01, 2022 90.46 90.46 89.37 89.91 33,138 +0.06(+0.07%)
Mar 31, 2022 91.46 91.56 89.75 89.85 35,934 -1.89(-2.06%)
Mar 30, 2022 92.62 92.67 91.46 91.73 32,639 -1.07(-1.16%)
Mar 29, 2022 92.46 92.89 92.11 92.81 37,543 +1.09(+1.19%)
Mar 28, 2022 91.54 91.74 90.82 91.71 44,538 -0.19(-0.21%)
Mar 25, 2022 91.45 91.94 91.26 91.90 44,870 +0.57(+0.62%)
Mar 24, 2022 90.77 91.34 90.56 91.34 129,321 +0.86(+0.95%)
Mar 23, 2022 91.45 91.56 90.46 90.47 42,079 -1.38(-1.50%)
Mar 22, 2022 91.69 92.34 91.55 91.85 53,013 +0.74(+0.82%)
Mar 21, 2022 91.75 92.23 90.61 91.11 262,007 -0.38(-0.42%)
Mar 18, 2022 90.55 91.55 90.03 91.49 152,689 +0.54(+0.60%)
Mar 17, 2022 89.60 91.00 89.40 90.95 49,114 +0.87(+0.97%)
Mar 16, 2022 89.33 90.15 88.31 90.08 76,435 +1.50(+1.69%)
Mar 15, 2022 87.33 88.72 87.33 88.58 53,156 +1.58(+1.81%)
Mar 14, 2022 87.42 88.19 86.61 87.01 58,025 +0.07(+0.08%)
Mar 11, 2022 87.86 88.22 86.92 86.94 60,111 -0.41(-0.47%)
Mar 10, 2022 86.60 87.43 86.32 87.34 56,601 -0.24(-0.27%)
Mar 09, 2022 87.02 88.24 87.02 87.58 69,341 +2.10(+2.46%)
Mar 08, 2022 85.91 87.70 85.36 85.48 116,365 -0.36(-0.42%)
Mar 07, 2022 88.19 88.19 85.81 85.84 500,686 -2.64(-2.99%)
Mar 04, 2022 88.67 88.67 87.57 88.48 69,539 -1.18(-1.31%)
Mar 03, 2022 90.25 90.53 89.03 89.66 45,407 -0.23(-0.25%)
Mar 02, 2022 88.06 90.23 88.06 89.89 105,708 +2.11(+2.40%)
Mar 01, 2022 89.36 89.54 87.27 87.78 70,391 -1.78(-1.99%)
Feb 28, 2022 88.34 89.80 88.34 89.56 69,491 -0.23(-0.25%)
Feb 25, 2022 87.46 89.89 88.31 89.79 103,747 +2.85(+3.28%)
Feb 24, 2022 84.34 87.10 83.93 86.94 146,593 +0.34(+0.39%)
Feb 23, 2022 88.87 88.97 86.46 86.60 62,102 -1.70(-1.93%)
Feb 22, 2022 89.34 89.74 87.87 88.30 68,130 -1.56(-1.73%)
Feb 18, 2022 89.86 0 -0.22(-0.24%)
Feb 17, 2022 91.48 91.61 89.91 90.08 73,788 -2.18(-2.36%)
Feb 16, 2022 91.87 92.46 91.42 92.26 55,621 +0.25(+0.27%)
Feb 15, 2022 91.19 92.12 91.19 92.01 67,228 +1.32(+1.45%)
Feb 14, 2022 91.28 91.49 90.13 90.69 108,529 -0.63(-0.69%)
Feb 11, 2022 92.33 92.96 90.92 91.32 92,439 -0.84(-0.91%)
Feb 10, 2022 92.49 93.95 91.82 92.17 39,534 -1.35(-1.44%)
Feb 09, 2022 93.03 93.65 93.03 93.51 66,046 +1.01(+1.09%)
Feb 08, 2022 91.12 92.62 91.12 92.50 52,592 +1.59(+1.74%)
Feb 07, 2022 90.92 91.52 90.69 90.92 102,196 +0.00(+0.00%)
Feb 04, 2022 90.49 91.64 89.70 90.92 72,051 +0.27(+0.30%)
Feb 03, 2022 91.07 90.56 90.65 83,539 -1.11(-1.21%)
Feb 02, 2022 91.12 91.88 90.87 91.76 90,003 +0.64(+0.71%)
Feb 01, 2022 90.21 91.14 89.55 91.12 62,276 +0.96(+1.07%)
Jan 31, 2022 88.05 90.16 90.16 49,677 +1.73(+1.96%)
Jan 28, 2022 87.06 88.46 86.17 88.42 177,276 +1.18(+1.35%)
Jan 27, 2022 88.69 89.61 86.88 87.24 232,468 -0.82(-0.93%)
Jan 26, 2022 89.78 90.30 87.55 88.07 293,743 -0.82(-0.92%)
Jan 25, 2022 89.17 89.58 87.05 88.89 73,782 -1.48(-1.63%)
Jan 24, 2022 88.54 90.36 86.40 90.36 205,231 +1.12(+1.25%)
Jan 21, 2022 90.90 91.22 89.17 89.24 752,617 -1.92(-2.11%)
Jan 20, 2022 93.05 94.08 91.03 91.17 145,472 -1.44(-1.55%)
Jan 19, 2022 94.42 94.46 92.58 92.60 222,721 -1.39(-1.48%)
Jan 18, 2022 94.98 95.19 93.87 93.99 74,820 -1.96(-2.04%)
Jan 14, 2022 95.95 0 -0.08(-0.08%)
Jan 13, 2022 96.40 97.05 95.77 96.03 79,070 -0.02(-0.02%)
Jan 12, 2022 96.77 96.81 95.47 96.05 143,463 -0.57(-0.59%)
Jan 11, 2022 95.55 96.68 95.22 96.62 91,925 +0.99(+1.04%)
Jan 10, 2022 95.31 95.68 94.30 95.63 167,918 +0.06(+0.06%)
Jan 07, 2022 95.52 96.05 95.30 95.57 101,672 +0.07(+0.07%)
Jan 06, 2022 94.99 96.09 94.97 95.50 75,457 +0.53(+0.56%)
Jan 05, 2022 96.71 97.10 94.89 94.97 44,697 -1.54(-1.59%)
Jan 04, 2022 96.31 96.82 96.19 96.51 81,944 +0.79(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.