Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

89.66 -0.51 (-0.57%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 55.78 55.80 55.57 55.62 48,874 +0.08(+0.14%)
Jul 30, 2018 55.61 55.75 55.47 55.54 41,936 -0.07(-0.12%)
Jul 27, 2018 55.83 56.01 55.41 55.61 66,142 -0.15(-0.28%)
Jul 26, 2018 55.45 56.05 55.45 55.76 118,065 +0.36(+0.65%)
Jul 25, 2018 54.95 55.43 54.90 55.40 100,595 +0.33(+0.60%)
Jul 24, 2018 55.39 55.46 54.97 55.07 81,401 -0.10(-0.19%)
Jul 23, 2018 54.87 55.23 54.87 55.17 58,140 +0.24(+0.43%)
Jul 20, 2018 54.97 55.15 54.94 54.94 36,243 -0.14(-0.26%)
Jul 19, 2018 55.34 55.35 54.91 55.08 52,854 -0.50(-0.90%)
Jul 18, 2018 55.33 55.62 55.33 55.58 70,894 +0.25(+0.44%)
Jul 17, 2018 55.03 55.40 55.03 55.33 36,748 +0.20(+0.36%)
Jul 16, 2018 55.02 55.14 54.96 55.14 34,136 +0.13(+0.24%)
Jul 13, 2018 55.07 54.91 55.00 28,459 +0.09(+0.17%)
Jul 12, 2018 55.05 55.11 54.79 54.91 53,393 +0.20(+0.36%)
Jul 11, 2018 54.70 54.92 54.64 54.71 109,320 -0.37(-0.67%)
Jul 10, 2018 55.13 55.24 54.91 55.08 91,374 -0.03(-0.06%)
Jul 09, 2018 54.56 55.15 54.56 55.11 53,728 +0.65(+1.20%)
Jul 06, 2018 53.98 54.55 53.97 54.46 58,066 +0.47(+0.87%)
Jul 05, 2018 53.72 54.02 53.63 53.99 133,223 +0.40(+0.75%)
Jul 03, 2018 53.59 53.59 53.59 0 -0.20(-0.37%)
Jul 02, 2018 53.18 53.79 53.18 53.79 150,840 +0.23(+0.42%)
Jun 29, 2018 53.91 54.06 53.55 53.56 53,255 -0.09(-0.16%)
Jun 28, 2018 53.55 53.81 53.14 53.65 66,575 -0.28(-0.52%)
Jun 27, 2018 54.46 54.81 53.90 53.93 127,077 -0.63(-1.16%)
Jun 26, 2018 54.64 54.69 54.34 54.56 40,803 -0.05(-0.09%)
Jun 25, 2018 55.06 55.06 54.25 54.61 114,105 -0.72(-1.30%)
Jun 22, 2018 55.42 55.61 55.33 55.33 22,897 +0.08(+0.15%)
Jun 21, 2018 55.44 55.61 55.15 55.24 47,444 -0.21(-0.37%)
Jun 20, 2018 55.54 55.60 55.35 55.45 89,778 +0.18(+0.32%)
Jun 19, 2018 54.92 55.36 54.87 55.27 146,810 -0.17(-0.31%)
Jun 18, 2018 55.31 55.51 55.26 55.44 148,936 -0.23(-0.42%)
Jun 15, 2018 55.74 55.20 55.67 55,159 +0.16(+0.29%)
Jun 14, 2018 55.47 55.66 55.37 55.51 56,948 +0.15(+0.27%)
Jun 13, 2018 55.58 55.68 55.36 55.36 65,128 -0.10(-0.19%)
Jun 12, 2018 55.39 55.65 55.34 55.47 66,250 +0.00(+0.00%)
Jun 11, 2018 55.20 55.61 55.20 55.47 122,320 +0.26(+0.48%)
Jun 08, 2018 54.85 55.22 54.85 55.20 41,627 +0.24(+0.43%)
Jun 07, 2018 54.80 55.11 54.80 54.97 50,410 +0.22(+0.40%)
Jun 06, 2018 54.75 54.75 180,531 +0.69(+1.27%)
Jun 05, 2018 54.01 54.17 53.86 54.06 85,079 -0.02(-0.03%)
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.