Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

75.59 -1.43 (-1.86%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 76.13 76.13 74.66 75.59 77,088 -1.43(-1.86%)
Sep 22, 2022 78.15 78.15 76.93 77.02 51,865 -1.24(-1.58%)
Sep 21, 2022 79.86 80.47 78.20 78.26 50,797 -1.23(-1.55%)
Sep 20, 2022 79.97 80.01 78.99 79.49 37,729 -1.26(-1.56%)
Sep 19, 2022 79.66 80.75 79.57 80.75 47,554 +0.40(+0.50%)
Sep 16, 2022 80.06 80.49 79.65 80.35 100,049 -0.44(-0.54%)
Sep 15, 2022 80.71 81.66 80.52 80.79 25,699 -0.05(-0.06%)
Sep 14, 2022 81.83 81.83 80.27 80.84 47,714 -0.73(-0.89%)
Sep 13, 2022 83.34 83.63 81.44 81.57 24,393 -3.36(-3.96%)
Sep 12, 2022 84.55 85.34 84.55 84.93 93,033 +0.76(+0.90%)
Sep 09, 2022 83.60 84.43 83.53 84.17 15,630 +1.04(+1.25%)
Sep 08, 2022 82.00 83.13 81.64 83.13 41,269 +0.95(+1.16%)
Sep 07, 2022 80.26 82.35 80.26 82.18 28,551 +1.77(+2.20%)
Sep 06, 2022 81.17 81.39 80.10 80.41 31,565 -0.51(-0.63%)
Sep 02, 2022 82.06 82.74 80.64 80.92 34,439 -0.46(-0.57%)
Sep 01, 2022 80.87 81.38 80.13 81.38 39,106 +0.19(+0.23%)
Aug 31, 2022 82.18 82.18 81.19 81.19 136,087 -0.81(-0.99%)
Aug 30, 2022 83.11 83.12 81.90 82.00 24,120 -0.93(-1.12%)
Aug 29, 2022 82.79 83.54 82.49 82.93 27,105 -0.35(-0.42%)
Aug 26, 2022 86.26 86.26 83.28 83.28 46,331 -2.78(-3.23%)
Aug 25, 2022 84.89 86.06 84.89 86.06 108,418 +1.31(+1.55%)
Aug 24, 2022 84.57 85.09 84.40 84.75 67,522 +0.09(+0.11%)
Aug 23, 2022 84.96 85.49 84.66 84.66 200,459 -0.08(-0.09%)
Aug 22, 2022 85.69 85.69 84.64 84.74 36,429 -1.81(-2.09%)
Aug 19, 2022 87.33 87.33 86.35 86.55 36,165 -1.27(-1.45%)
Aug 18, 2022 87.49 87.98 87.42 87.82 21,837 +0.39(+0.45%)
Aug 17, 2022 87.60 88.04 87.13 87.43 28,838 -0.73(-0.83%)
Aug 16, 2022 87.30 88.72 87.30 88.16 98,680 +0.78(+0.89%)
Aug 15, 2022 86.73 87.52 86.57 87.38 46,779 +0.03(+0.03%)
Aug 12, 2022 86.61 87.43 86.37 87.35 30,433 +1.21(+1.40%)
Aug 11, 2022 86.17 86.81 86.00 86.14 50,184 +0.68(+0.80%)
Aug 10, 2022 84.50 85.68 84.50 85.46 42,357 +1.86(+2.22%)
Aug 09, 2022 83.94 83.94 83.35 83.60 39,104 -0.29(-0.35%)
Aug 08, 2022 84.06 84.77 83.78 83.89 77,463 +0.34(+0.41%)
Aug 05, 2022 82.67 83.68 82.67 83.55 31,358 +0.26(+0.31%)
Aug 04, 2022 83.60 83.73 83.28 83.29 94,953 -0.25(-0.30%)
Aug 03, 2022 82.97 83.80 82.75 83.54 14,250 +1.06(+1.29%)
Aug 02, 2022 82.94 83.34 82.45 82.48 17,480 -0.64(-0.77%)
Aug 01, 2022 82.67 83.30 82.48 83.12 22,232 -0.17(-0.20%)
Jul 29, 2022 82.32 83.40 82.32 83.29 14,820 +1.00(+1.22%)
Jul 28, 2022 81.79 82.35 80.88 82.29 18,857 +0.40(+0.48%)
Jul 27, 2022 80.70 82.22 80.65 81.89 29,774 +1.30(+1.62%)
Jul 26, 2022 81.11 81.24 80.41 80.59 57,086 -0.99(-1.21%)
Jul 25, 2022 81.72 81.85 81.19 81.58 15,306 +0.28(+0.34%)
Jul 22, 2022 81.89 82.34 80.89 81.30 59,633 -0.21(-0.26%)
Jul 21, 2022 80.52 81.52 80.14 81.51 13,549 +0.44(+0.54%)
Jul 20, 2022 80.52 81.07 80.41 81.07 13,765 +0.42(+0.52%)
Jul 19, 2022 79.26 80.75 79.26 80.65 26,638 +2.15(+2.74%)
Jul 18, 2022 79.34 79.74 78.44 78.50 35,708 -0.12(-0.15%)
Jul 15, 2022 77.90 78.71 77.60 78.62 32,734 +1.62(+2.10%)
Jul 14, 2022 76.54 77.06 76.02 77.00 29,406 -0.86(-1.10%)
Jul 13, 2022 77.26 78.40 77.21 77.86 26,770 -0.48(-0.61%)
Jul 12, 2022 78.15 79.34 77.95 78.34 33,965 +0.02(+0.03%)
Jul 11, 2022 78.47 78.80 78.32 78.32 9,673 -0.70(-0.89%)
Jul 08, 2022 79.18 79.52 78.71 79.02 24,604 -0.19(-0.24%)
Jul 07, 2022 78.59 79.37 78.59 79.21 19,902 +1.20(+1.54%)
Jul 06, 2022 78.15 78.47 77.30 78.01 43,266 -0.30(-0.38%)
Jul 05, 2022 77.42 78.31 76.60 78.31 48,800 -0.28(-0.36%)
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.