Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

74.20 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 61.12 61.19 60.67 60.83 59,500 +0.11(+0.18%)
Aug 29, 2019 60.58 60.91 60.50 60.72 36,950 +0.78(+1.30%)
Aug 28, 2019 59.35 60.06 59.26 59.94 71,479 +0.43(+0.72%)
Aug 27, 2019 60.20 60.26 59.40 59.51 32,939 -0.40(-0.67%)
Aug 26, 2019 59.74 59.96 59.58 59.91 109,964 +0.65(+1.10%)
Aug 23, 2019 60.65 61.06 59.03 59.26 65,900 -1.84(-3.01%)
Aug 22, 2019 61.26 61.46 60.80 61.10 34,546 +0.06(+0.10%)
Aug 21, 2019 61.14 61.26 60.95 61.04 71,838 +0.41(+0.68%)
Aug 20, 2019 60.91 61.12 60.63 60.63 47,646 -0.46(-0.75%)
Aug 19, 2019 61.13 61.29 60.92 61.09 41,360 +0.79(+1.31%)
Aug 16, 2019 59.51 60.41 59.51 60.30 48,200 +1.04(+1.75%)
Aug 15, 2019 59.54 59.62 58.83 59.26 48,740 -0.24(-0.40%)
Aug 14, 2019 60.45 60.55 59.50 59.50 31,960 -2.00(-3.25%)
Aug 13, 2019 60.33 61.92 60.30 61.50 31,760 +0.96(+1.59%)
Aug 12, 2019 60.95 60.97 60.32 60.54 43,289 -0.79(-1.29%)
Aug 09, 2019 61.39 61.64 60.70 61.33 39,500 -0.33(-0.54%)
Aug 08, 2019 60.80 61.66 60.80 61.66 27,588 +1.31(+2.17%)
Aug 07, 2019 59.73 60.52 59.36 60.35 69,953 -0.13(-0.21%)
Aug 06, 2019 60.26 60.54 59.82 60.48 26,776 +0.55(+0.92%)
Aug 05, 2019 60.79 60.79 59.56 59.93 57,552 -1.90(-3.07%)
Aug 02, 2019 62.19 62.19 61.51 61.83 58,800 -0.76(-1.21%)
Aug 01, 2019 63.48 64.12 62.40 62.59 55,645 -0.98(-1.54%)
Jul 31, 2019 64.16 64.24 63.09 63.57 181,588 -0.51(-0.80%)
Jul 30, 2019 63.74 64.08 63.74 64.08 22,345 -0.06(-0.09%)
Jul 29, 2019 64.22 64.26 64.07 64.14 29,647 -0.06(-0.09%)
Jul 26, 2019 63.79 64.29 63.79 64.20 42,600 +0.51(+0.80%)
Jul 25, 2019 64.13 64.13 63.66 63.69 33,352 -0.53(-0.83%)
Jul 24, 2019 63.57 64.29 63.57 64.22 21,127 +0.51(+0.80%)
Jul 23, 2019 63.55 63.72 63.39 63.71 35,446 +0.30(+0.47%)
Jul 22, 2019 63.43 63.53 63.30 63.41 26,248 +0.09(+0.14%)
Jul 19, 2019 63.64 63.85 63.32 63.32 29,900 -0.26(-0.41%)
Jul 18, 2019 63.09 63.59 63.06 63.58 30,222 +0.48(+0.76%)
Jul 17, 2019 63.83 63.83 63.06 63.10 27,651 -0.86(-1.34%)
Jul 16, 2019 63.94 64.19 63.92 63.96 34,184 +0.00(+0.00%)
Jul 15, 2019 64.00 64.01 63.85 63.96 26,429 -0.02(-0.03%)
Jul 12, 2019 63.60 64.00 63.60 63.98 34,200 +0.48(+0.76%)
Jul 11, 2019 63.47 63.54 63.16 63.50 28,475 +0.13(+0.21%)
Jul 10, 2019 63.55 63.69 63.23 63.37 31,513 +0.07(+0.11%)
Jul 09, 2019 62.95 63.33 62.95 63.30 27,242 +0.05(+0.08%)
Jul 08, 2019 63.41 63.57 63.16 63.25 29,094 -0.59(-0.92%)
Jul 05, 2019 63.52 63.89 63.41 63.84 35,900 +0.00(+0.00%)
Jul 03, 2019 63.54 63.86 63.54 63.84 17,200 +0.53(+0.84%)
Jul 02, 2019 63.26 63.35 63.04 63.31 140,759 +0.05(+0.08%)
Jul 01, 2019 63.54 63.63 63.01 63.26 54,127 +0.65(+1.04%)
Jun 28, 2019 62.35 62.67 62.32 62.61 50,300 +0.49(+0.79%)
Jun 27, 2019 61.90 62.24 61.90 62.12 49,555 +0.40(+0.65%)
Jun 26, 2019 61.62 61.93 61.62 61.72 54,620 +0.42(+0.69%)
Jun 25, 2019 62.06 62.06 61.30 61.30 61,694 -0.97(-1.56%)
Jun 24, 2019 62.60 62.60 62.21 62.27 55,117 -0.47(-0.75%)
Jun 21, 2019 62.82 63.04 62.64 62.74 19,400 -0.21(-0.33%)
Jun 20, 2019 62.88 63.00 62.43 62.95 361,164 +0.86(+1.39%)
Jun 19, 2019 62.12 62.22 61.89 62.09 33,776 +0.01(+0.02%)
Jun 18, 2019 61.70 62.39 61.68 62.08 53,426 +0.78(+1.28%)
Jun 17, 2019 61.47 61.63 61.29 61.30 44,018 -0.16(-0.27%)
Jun 14, 2019 61.61 61.61 61.32 61.46 32,600 -0.29(-0.47%)
Jun 13, 2019 61.69 61.85 61.57 61.75 31,488 +0.29(+0.47%)
Jun 12, 2019 61.57 61.72 61.41 61.46 24,727 -0.28(-0.45%)
Jun 11, 2019 61.92 62.15 61.61 61.74 38,731 +0.20(+0.32%)
Jun 10, 2019 61.42 61.94 61.42 61.54 45,948 +0.43(+0.70%)
Jun 07, 2019 60.80 61.32 60.76 61.11 32,900 +0.49(+0.81%)
Jun 06, 2019 60.36 60.79 60.11 60.62 28,179 +0.30(+0.50%)
Jun 05, 2019 60.36 60.44 59.80 60.32 38,205 +0.30(+0.50%)
Jun 04, 2019 58.97 60.08 58.97 60.02 67,854 +1.72(+2.95%)
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.