Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

89.62 -0.04 (-0.04%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 74.75 75.77 74.20 74.22 58,971 -0.67(-0.89%)
Sep 29, 2022 75.68 75.68 74.34 74.89 38,864 -1.42(-1.86%)
Sep 28, 2022 74.76 76.61 74.52 76.31 103,615 +2.11(+2.84%)
Sep 27, 2022 75.11 75.43 73.80 74.20 42,080 -0.23(-0.31%)
Sep 26, 2022 75.31 75.78 74.31 74.43 87,147 -1.16(-1.53%)
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 +0.67(+0.84%)
Sep 16, 2022 79.79 80.22 79.38 80.08 100,391 -0.44(-0.54%)
Sep 15, 2022 80.43 81.38 80.25 80.51 25,786 -0.05(-0.06%)
Sep 14, 2022 81.55 81.55 79.99 80.56 47,877 -0.73(-0.89%)
Sep 13, 2022 83.06 83.34 81.16 81.29 24,476 -3.35(-3.96%)
Sep 12, 2022 84.26 85.05 84.26 84.64 93,351 +0.76(+0.90%)
Sep 09, 2022 83.31 84.14 83.25 83.88 15,683 +1.04(+1.25%)
Sep 08, 2022 81.72 82.85 81.36 82.85 41,410 +0.95(+1.16%)
Sep 07, 2022 79.99 82.07 79.99 81.90 28,648 +1.76(+2.20%)
Sep 06, 2022 80.89 81.11 79.83 80.14 31,673 -0.51(-0.63%)
Sep 02, 2022 81.78 82.46 80.37 80.64 34,556 -0.46(-0.57%)
Sep 01, 2022 80.59 81.10 79.86 81.10 39,239 +0.19(+0.23%)
Aug 31, 2022 81.90 81.90 80.91 80.91 136,552 -0.81(-0.99%)
Aug 30, 2022 82.83 82.84 81.62 81.72 24,202 -0.93(-1.12%)
Aug 29, 2022 82.51 83.26 82.21 82.65 27,197 -0.35(-0.42%)
Aug 26, 2022 85.97 85.97 83.00 83.00 46,489 -2.77(-3.23%)
Aug 25, 2022 84.60 85.77 84.60 85.77 108,789 +1.31(+1.55%)
Aug 24, 2022 84.28 84.80 84.11 84.46 67,753 +0.09(+0.11%)
Aug 23, 2022 84.67 85.20 84.37 84.37 201,145 -0.08(-0.09%)
Aug 22, 2022 85.40 85.40 84.35 84.45 36,553 -1.80(-2.09%)
Aug 19, 2022 87.03 87.03 86.06 86.25 36,288 -1.27(-1.45%)
Aug 18, 2022 87.19 87.68 87.12 87.52 21,911 +0.39(+0.45%)
Aug 17, 2022 87.30 87.74 86.83 87.13 28,936 -0.73(-0.83%)
Aug 16, 2022 87.00 88.42 87.00 87.86 99,017 +0.78(+0.89%)
Aug 15, 2022 86.43 87.22 86.27 87.08 46,939 +0.03(+0.03%)
Aug 12, 2022 86.31 87.13 86.08 87.05 30,537 +1.21(+1.40%)
Aug 11, 2022 85.88 86.51 85.71 85.85 50,355 +0.68(+0.80%)
Aug 10, 2022 84.21 85.39 84.21 85.17 42,501 +1.85(+2.22%)
Aug 09, 2022 83.65 83.65 83.07 83.31 39,237 -0.29(-0.35%)
Aug 08, 2022 83.77 84.48 83.49 83.60 77,728 +0.34(+0.41%)
Aug 05, 2022 82.39 83.39 82.39 83.27 31,465 +0.26(+0.31%)
Aug 04, 2022 83.31 83.44 83.00 83.01 95,277 -0.25(-0.30%)
Aug 03, 2022 82.69 83.51 82.47 83.26 14,298 +1.06(+1.29%)
Aug 02, 2022 82.66 83.06 82.17 82.20 17,539 -0.64(-0.77%)
Aug 01, 2022 82.39 83.02 82.20 82.84 22,308 -0.17(-0.20%)
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%)
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.