Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

87.04 +0.35 (+0.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 86.12 86.61 83.79 83.91 65,301 -2.71(-3.13%)
Apr 28, 2022 86.09 86.98 84.83 86.62 52,073 +0.78(+0.91%)
Apr 27, 2022 86.01 86.72 85.36 85.84 56,769 -0.24(-0.28%)
Apr 26, 2022 87.15 87.60 86.06 86.07 53,775 -1.83(-2.08%)
Apr 25, 2022 87.02 87.96 85.72 87.90 196,438 +0.27(+0.31%)
Apr 22, 2022 90.59 90.59 87.57 87.63 84,148 -3.73(-4.09%)
Apr 21, 2022 93.42 93.70 91.19 91.37 79,268 -1.48(-1.59%)
Apr 20, 2022 92.33 93.37 92.33 92.85 45,157 +0.96(+1.05%)
Apr 19, 2022 90.37 92.06 90.36 91.88 70,150 +1.55(+1.71%)
Apr 18, 2022 89.78 90.80 89.78 90.33 43,250 +0.20(+0.22%)
Apr 14, 2022 90.60 91.33 90.11 90.14 22,592 -0.44(-0.48%)
Apr 13, 2022 89.39 90.61 89.39 90.57 52,697 +0.92(+1.03%)
Apr 12, 2022 90.20 91.19 89.40 89.65 120,244 -0.09(-0.10%)
Apr 11, 2022 89.95 91.05 89.63 89.74 333,535 -0.36(-0.40%)
Apr 08, 2022 89.62 90.60 89.55 90.10 77,050 +0.58(+0.64%)
Apr 07, 2022 88.93 89.93 88.35 89.52 50,311 +0.62(+0.69%)
Apr 06, 2022 88.65 89.20 88.32 88.90 90,649 -0.45(-0.50%)
Apr 05, 2022 89.69 90.53 89.20 89.35 26,333 -0.67(-0.74%)
Apr 04, 2022 89.80 90.18 89.43 90.02 52,875 +0.11(+0.12%)
Apr 01, 2022 90.46 90.46 89.37 89.91 33,138 +0.06(+0.07%)
Mar 31, 2022 91.46 91.56 89.75 89.85 35,934 -1.89(-2.06%)
Mar 30, 2022 92.62 92.67 91.46 91.73 32,639 -1.07(-1.16%)
Mar 29, 2022 92.46 92.89 92.11 92.81 37,543 +1.09(+1.19%)
Mar 28, 2022 91.54 91.74 90.82 91.71 44,538 -0.19(-0.21%)
Mar 25, 2022 91.45 91.94 91.26 91.90 44,870 +0.57(+0.62%)
Mar 24, 2022 90.77 91.34 90.56 91.34 129,321 +0.86(+0.95%)
Mar 23, 2022 91.45 91.56 90.46 90.47 42,079 -1.38(-1.50%)
Mar 22, 2022 91.69 92.34 91.55 91.85 53,013 +0.74(+0.82%)
Mar 21, 2022 91.75 92.23 90.61 91.11 262,007 -0.38(-0.42%)
Mar 18, 2022 90.55 91.55 90.03 91.49 152,689 +0.54(+0.60%)
Mar 17, 2022 89.60 91.00 89.40 90.95 49,114 +0.87(+0.97%)
Mar 16, 2022 89.33 90.15 88.31 90.08 76,435 +1.50(+1.69%)
Mar 15, 2022 87.33 88.72 87.33 88.58 53,156 +1.58(+1.81%)
Mar 14, 2022 87.42 88.19 86.61 87.01 58,025 +0.07(+0.08%)
Mar 11, 2022 87.86 88.22 86.92 86.94 60,111 -0.41(-0.47%)
Mar 10, 2022 86.60 87.43 86.32 87.34 56,601 -0.24(-0.27%)
Mar 09, 2022 87.02 88.24 87.02 87.58 69,341 +2.10(+2.46%)
Mar 08, 2022 85.91 87.70 85.36 85.48 116,365 -0.36(-0.42%)
Mar 07, 2022 88.19 88.19 85.81 85.84 500,686 -2.64(-2.99%)
Mar 04, 2022 88.67 88.67 87.57 88.48 69,539 -1.18(-1.31%)
Mar 03, 2022 90.25 90.53 89.03 89.66 45,407 -0.23(-0.25%)
Mar 02, 2022 88.06 90.23 88.06 89.89 105,708 +2.11(+2.40%)
Mar 01, 2022 89.36 89.54 87.27 87.78 70,391 -1.78(-1.99%)
Feb 28, 2022 88.34 89.80 88.34 89.56 69,491 -0.23(-0.25%)
Feb 25, 2022 87.46 89.89 88.31 89.79 103,747 +2.85(+3.28%)
Feb 24, 2022 84.34 87.10 83.93 86.94 146,593 +0.34(+0.39%)
Feb 23, 2022 88.87 88.97 86.46 86.60 62,102 -1.70(-1.93%)
Feb 22, 2022 89.34 89.74 87.87 88.30 68,130 -1.56(-1.73%)
Feb 18, 2022 89.86 0 -0.22(-0.24%)
Feb 17, 2022 91.48 91.61 89.91 90.08 73,788 -2.18(-2.36%)
Feb 16, 2022 91.87 92.46 91.42 92.26 55,621 +0.25(+0.27%)
Feb 15, 2022 91.19 92.12 91.19 92.01 67,228 +1.32(+1.45%)
Feb 14, 2022 91.28 91.49 90.13 90.69 108,529 -0.63(-0.69%)
Feb 11, 2022 92.33 92.96 90.92 91.32 92,439 -0.84(-0.91%)
Feb 10, 2022 92.49 93.95 91.82 92.17 39,534 -1.35(-1.44%)
Feb 09, 2022 93.03 93.65 93.03 93.51 66,046 +1.01(+1.09%)
Feb 08, 2022 91.12 92.62 91.12 92.50 52,592 +1.59(+1.74%)
Feb 07, 2022 90.92 91.52 90.69 90.92 102,196 +0.00(+0.00%)
Feb 04, 2022 90.49 91.64 89.70 90.92 72,051 +0.27(+0.30%)
Feb 03, 2022 91.07 90.56 90.65 83,539 -1.11(-1.21%)
Feb 02, 2022 91.12 91.88 90.87 91.76 90,003 +0.64(+0.71%)
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.