Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

75.59 -1.43 (-1.86%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 89.18 90.65 89.18 90.41 68,839 -0.23(-0.25%)
Feb 25, 2022 88.29 90.74 89.15 90.64 102,774 +2.88(+3.28%)
Feb 24, 2022 85.14 87.93 84.73 87.76 145,217 +0.34(+0.39%)
Feb 23, 2022 89.71 89.81 87.28 87.42 61,520 -1.72(-1.93%)
Feb 22, 2022 90.19 90.59 88.70 89.14 67,491 -1.57(-1.73%)
Feb 18, 2022 90.71 0 -0.25(-0.27%)
Feb 17, 2022 92.35 92.48 90.76 90.96 73,096 -2.17(-2.33%)
Feb 16, 2022 92.74 93.34 92.29 93.13 55,099 +0.25(+0.27%)
Feb 15, 2022 92.05 92.99 92.05 92.88 66,597 +1.33(+1.45%)
Feb 14, 2022 92.14 92.36 90.98 91.55 107,511 -0.64(-0.69%)
Feb 11, 2022 93.20 93.85 91.78 92.19 91,572 -0.85(-0.91%)
Feb 10, 2022 93.37 94.84 92.69 93.04 39,163 -1.36(-1.44%)
Feb 09, 2022 93.91 94.54 93.91 94.40 65,427 +1.02(+1.09%)
Feb 08, 2022 91.98 93.50 91.98 93.38 52,099 +1.60(+1.74%)
Feb 07, 2022 91.78 92.39 91.55 91.78 101,237 +0.00(+0.00%)
Feb 04, 2022 91.35 92.51 90.55 91.78 71,375 +0.27(+0.30%)
Feb 03, 2022 91.93 91.42 91.51 82,755 -1.12(-1.21%)
Feb 02, 2022 91.98 92.75 91.73 92.63 89,159 +0.65(+0.71%)
Feb 01, 2022 91.06 92.00 90.40 91.98 61,692 +0.97(+1.07%)
Jan 31, 2022 88.88 91.01 91.01 49,211 +1.75(+1.96%)
Jan 28, 2022 87.89 89.30 86.99 89.26 175,612 +1.19(+1.35%)
Jan 27, 2022 89.53 90.46 87.70 88.07 230,286 -0.83(-0.93%)
Jan 26, 2022 90.63 91.16 88.38 88.90 290,986 -0.83(-0.92%)
Jan 25, 2022 90.01 90.43 87.87 89.73 73,090 -1.49(-1.63%)
Jan 24, 2022 89.38 91.22 87.22 91.22 203,305 +1.13(+1.25%)
Jan 21, 2022 91.76 92.08 90.01 90.09 745,553 -1.94(-2.11%)
Jan 20, 2022 93.93 94.97 91.89 92.03 144,107 -1.45(-1.55%)
Jan 19, 2022 95.31 95.36 93.46 93.48 220,631 -1.40(-1.48%)
Jan 18, 2022 95.88 96.10 94.76 94.88 74,118 -1.98(-2.04%)
Jan 14, 2022 96.86 0 -0.08(-0.08%)
Jan 13, 2022 97.31 97.97 96.68 96.94 78,328 -0.02(-0.02%)
Jan 12, 2022 97.69 97.73 96.38 96.96 142,117 -0.58(-0.59%)
Jan 11, 2022 96.46 97.60 96.12 97.54 91,063 +1.00(+1.04%)
Jan 10, 2022 96.21 96.59 95.19 96.54 166,342 +0.06(+0.06%)
Jan 07, 2022 96.43 96.96 96.20 96.48 100,718 +0.07(+0.07%)
Jan 06, 2022 95.89 97.00 95.87 96.41 74,749 +0.54(+0.56%)
Jan 05, 2022 97.63 98.02 95.79 95.87 44,278 -1.55(-1.59%)
Jan 04, 2022 97.22 97.74 97.10 97.42 81,175 +0.80(+0.83%)
Jan 03, 2022 96.53 97.10 96.14 96.62 120,531 +0.12(+0.12%)
Dec 31, 2021 96.74 96.98 96.44 96.50 38,107 -0.06(-0.06%)
Dec 30, 2021 97.21 97.63 96.48 96.56 126,774 -0.78(-0.80%)
Dec 29, 2021 96.86 97.46 96.42 97.34 54,473 +0.59(+0.61%)
Dec 28, 2021 96.81 97.42 96.62 96.75 37,229 +0.01(+0.01%)
Dec 27, 2021 95.84 96.80 95.63 96.74 57,726 +1.15(+1.20%)
Dec 23, 2021 94.93 95.87 94.93 95.59 32,068 +0.90(+0.95%)
Dec 22, 2021 94.13 94.77 93.83 94.69 34,867 +0.57(+0.61%)
Dec 21, 2021 92.97 94.14 92.97 94.12 43,082 +2.19(+2.38%)
Dec 20, 2021 92.38 92.46 91.02 91.93 352,418 -1.83(-1.95%)
Dec 17, 2021 93.64 94.68 93.32 93.76 63,924 -0.66(-0.70%)
Dec 16, 2021 95.15 95.69 94.05 94.42 67,725 -0.25(-0.26%)
Dec 15, 2021 93.38 94.67 92.91 94.67 39,569 +1.52(+1.63%)
Dec 14, 2021 92.89 93.96 92.89 93.15 84,709 -0.30(-0.32%)
Dec 13, 2021 94.56 94.56 93.45 93.45 48,167 -1.25(-1.32%)
Dec 10, 2021 94.77 94.86 94.02 94.70 39,788 +1.26(+1.35%)
Dec 09, 2021 93.88 93.92 93.40 93.44 30,811 -1.03(-1.09%)
Dec 08, 2021 94.65 94.70 94.15 94.47 84,408 +0.11(+0.12%)
Dec 07, 2021 94.31 95.04 94.06 94.36 85,746 +1.35(+1.45%)
Dec 06, 2021 92.88 93.79 92.41 93.01 95,671 +0.90(+0.98%)
Dec 03, 2021 93.38 93.60 91.53 92.11 109,443 -1.12(-1.20%)
Dec 02, 2021 90.97 93.61 90.97 93.23 234,366 +2.59(+2.86%)
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.