Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

89.99 +1.37 (+1.55%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.