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 (%)
Jul 31, 2019 61.37 61.45 60.35 60.81 189,828 -0.49(-0.80%)
Jul 30, 2019 60.97 61.30 60.97 61.30 23,359 -0.06(-0.09%)
Jul 29, 2019 61.43 61.47 61.29 61.36 30,992 -0.06(-0.09%)
Jul 26, 2019 61.02 61.50 61.02 61.41 44,533 +0.49(+0.80%)
Jul 25, 2019 61.35 61.35 60.90 60.93 34,865 -0.51(-0.83%)
Jul 24, 2019 60.81 61.50 60.81 61.43 22,085 +0.49(+0.80%)
Jul 23, 2019 60.79 60.95 60.64 60.94 37,054 +0.29(+0.47%)
Jul 22, 2019 60.68 60.77 60.55 60.66 27,439 +0.09(+0.14%)
Jul 19, 2019 60.88 61.08 60.57 60.57 31,256 -0.25(-0.41%)
Jul 18, 2019 60.35 60.83 60.33 60.82 31,593 +0.46(+0.76%)
Jul 17, 2019 61.06 61.06 60.32 60.36 28,905 -0.82(-1.34%)
Jul 16, 2019 61.16 61.40 61.15 61.18 35,735 +0.00(+0.00%)
Jul 15, 2019 61.22 61.23 61.08 61.18 27,628 -0.02(-0.03%)
Jul 12, 2019 60.84 61.22 60.84 61.20 35,752 +0.46(+0.76%)
Jul 11, 2019 60.71 60.78 60.42 60.74 29,767 +0.12(+0.21%)
Jul 10, 2019 60.79 60.93 60.49 60.62 32,943 +0.07(+0.11%)
Jul 09, 2019 60.22 60.58 60.22 60.55 28,478 +0.05(+0.08%)
Jul 08, 2019 60.66 60.81 60.42 60.50 30,414 -0.56(-0.92%)
Jul 05, 2019 60.76 61.12 60.66 61.07 37,529 +0.00(+0.00%)
Jul 03, 2019 60.78 61.09 60.78 61.07 17,980 +0.51(+0.84%)
Jul 02, 2019 60.51 60.60 60.30 60.56 147,146 +0.05(+0.08%)
Jul 01, 2019 60.78 60.87 60.27 60.51 56,583 +0.62(+1.04%)
Jun 28, 2019 59.64 59.95 59.61 59.89 52,582 +0.47(+0.79%)
Jun 27, 2019 59.21 59.54 59.21 59.42 51,803 +0.38(+0.65%)
Jun 26, 2019 58.95 59.24 58.95 59.04 57,098 +0.40(+0.69%)
Jun 25, 2019 59.37 59.37 58.64 58.64 64,493 -0.93(-1.56%)
Jun 24, 2019 59.88 59.88 59.51 59.57 57,618 -0.19(-0.33%)
Jun 21, 2019 59.84 60.05 59.67 59.76 20,366 -0.20(-0.33%)
Jun 20, 2019 59.90 60.01 59.47 59.96 379,162 +0.82(+1.39%)
Jun 19, 2019 59.17 59.27 58.95 59.14 35,459 +0.01(+0.02%)
Jun 18, 2019 58.77 59.43 58.75 59.13 56,088 +0.75(+1.28%)
Jun 17, 2019 58.55 58.70 58.38 58.39 46,211 -0.16(-0.27%)
Jun 14, 2019 58.69 58.69 58.41 58.54 34,224 -0.28(-0.47%)
Jun 13, 2019 58.76 58.91 58.65 58.82 33,057 +0.28(+0.47%)
Jun 12, 2019 58.65 58.79 58.49 58.54 25,959 -0.27(-0.45%)
Jun 11, 2019 58.98 59.20 58.69 58.81 40,661 +0.19(+0.32%)
Jun 10, 2019 58.50 59.00 58.50 58.62 48,237 +0.41(+0.70%)
Jun 07, 2019 57.91 58.41 57.88 58.21 34,539 +0.47(+0.81%)
Jun 06, 2019 57.49 57.90 57.26 57.74 29,583 +0.29(+0.50%)
Jun 05, 2019 57.49 57.57 56.96 57.46 40,108 +0.29(+0.50%)
Jun 04, 2019 56.17 57.23 56.17 57.17 71,235 +1.64(+2.95%)
Jun 03, 2019 55.61 56.02 55.29 55.53 249,827 +0.16(+0.29%)
May 31, 2019 55.59 55.75 55.34 55.37 85,561 -0.84(-1.49%)
May 30, 2019 56.28 56.56 56.00 56.21 447,143 +0.12(+0.22%)
May 29, 2019 56.05 56.19 55.67 56.09 3,648,206 -0.26(-0.46%)
May 28, 2019 56.99 57.16 56.34 56.34 39,855 -0.59(-1.04%)
May 24, 2019 57.16 57.30 56.88 56.93 28,975 +0.00(+0.00%)
May 23, 2019 57.17 57.41 56.64 56.93 45,294 -0.96(-1.66%)
May 22, 2019 58.16 58.34 57.83 57.89 51,086 -0.69(-1.17%)
May 21, 2019 58.24 58.69 58.24 58.58 44,524 +0.71(+1.23%)
May 20, 2019 57.97 58.22 57.72 57.87 39,365 -0.62(-1.06%)
May 17, 2019 58.31 59.07 58.31 58.49 40,418 -0.33(-0.57%)
May 16, 2019 58.43 59.18 58.43 58.82 149,361 +0.47(+0.80%)
May 15, 2019 57.73 58.46 57.66 58.35 62,845 +0.20(+0.34%)
May 14, 2019 57.56 58.51 57.56 58.15 81,327 +0.77(+1.34%)
May 13, 2019 58.09 58.28 57.23 57.38 77,212 -1.84(-3.10%)
May 10, 2019 58.80 59.36 58.09 59.22 62,780 +0.18(+0.31%)
May 09, 2019 58.68 59.16 58.24 59.04 99,169 -0.25(-0.42%)
May 08, 2019 59.36 59.66 59.13 59.29 473,300 -0.15(-0.26%)
May 07, 2019 59.82 59.92 58.98 59.44 76,970 -0.96(-1.59%)
May 06, 2019 59.75 60.53 59.70 60.40 351,583 -0.40(-0.66%)
May 03, 2019 60.49 60.83 60.47 60.80 83,042 +0.57(+0.95%)
May 02, 2019 60.24 60.58 59.89 60.23 67,779 -0.08(-0.13%)
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.