Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

88.62 +0.33 (+0.37%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.