Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

74.20 -0.23 (-0.31%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 86.66 87.22 86.13 86.44 41,096 -0.76(-0.87%)
May 27, 2022 86.04 87.20 86.04 87.20 33,361 +1.65(+1.93%)
May 26, 2022 83.89 85.80 83.89 85.55 35,698 +2.47(+2.97%)
May 25, 2022 81.39 83.49 81.39 83.08 49,467 +1.44(+1.76%)
May 24, 2022 81.49 81.89 80.23 81.64 73,802 -0.36(-0.44%)
May 23, 2022 81.58 82.35 80.90 82.00 120,580 +1.36(+1.69%)
May 20, 2022 81.89 81.89 78.85 80.64 140,874 -0.56(-0.69%)
May 19, 2022 80.80 82.13 80.45 81.20 89,750 -0.35(-0.43%)
May 18, 2022 83.99 83.99 81.22 81.55 57,251 -3.73(-4.37%)
May 17, 2022 84.69 85.41 84.00 85.28 47,447 +1.83(+2.19%)
May 16, 2022 83.44 83.98 82.63 83.45 105,281 -0.14(-0.17%)
May 13, 2022 83.19 84.14 82.93 83.59 197,886 +1.09(+1.32%)
May 12, 2022 81.83 83.05 81.09 82.50 129,631 +0.27(+0.33%)
May 11, 2022 83.54 84.97 82.08 82.23 60,775 -1.49(-1.78%)
May 10, 2022 85.23 85.23 82.70 83.72 133,826 -0.45(-0.53%)
May 09, 2022 84.64 85.41 83.80 84.17 108,774 -1.54(-1.80%)
May 06, 2022 85.55 86.15 84.70 85.71 126,141 -0.29(-0.34%)
May 05, 2022 87.80 88.01 85.17 86.00 55,349 -2.73(-3.08%)
May 04, 2022 86.33 88.85 85.93 88.73 28,717 +2.75(+3.20%)
May 03, 2022 85.21 86.47 85.20 85.98 52,415 +0.74(+0.87%)
May 02, 2022 84.75 85.45 83.47 85.24 75,942 +0.74(+0.88%)
Apr 29, 2022 86.73 87.22 84.38 84.50 64,845 -2.73(-3.13%)
Apr 28, 2022 86.70 87.59 85.43 87.23 51,710 +0.79(+0.91%)
Apr 27, 2022 86.62 87.33 85.96 86.44 56,373 -0.24(-0.28%)
Apr 26, 2022 87.76 88.22 86.67 86.68 53,400 -1.84(-2.08%)
Apr 25, 2022 87.63 88.58 86.32 88.52 195,066 +0.27(+0.31%)
Apr 22, 2022 91.23 91.23 88.19 88.25 83,561 -3.76(-4.09%)
Apr 21, 2022 94.08 91.83 92.01 78,715 -1.49(-1.59%)
Apr 20, 2022 92.98 94.03 92.98 93.50 44,842 +0.97(+1.05%)
Apr 19, 2022 91.01 92.71 91.00 92.53 69,660 +1.56(+1.71%)
Apr 18, 2022 90.41 91.43 90.41 90.97 42,948 +0.20(+0.22%)
Apr 14, 2022 91.24 91.97 90.74 90.77 22,435 -0.44(-0.48%)
Apr 13, 2022 90.02 91.25 90.02 91.21 52,329 +0.93(+1.03%)
Apr 12, 2022 90.83 91.83 90.03 90.28 119,405 -0.09(-0.10%)
Apr 11, 2022 90.58 91.69 90.26 90.37 331,206 -0.36(-0.40%)
Apr 08, 2022 90.25 91.24 90.17 90.73 76,512 +0.58(+0.64%)
Apr 07, 2022 89.56 90.56 88.97 90.15 49,960 +0.62(+0.69%)
Apr 06, 2022 89.27 89.83 88.94 89.53 90,016 -0.45(-0.50%)
Apr 05, 2022 90.32 91.17 89.83 89.98 26,150 -0.67(-0.74%)
Apr 04, 2022 90.43 90.81 90.06 90.65 52,506 +0.11(+0.12%)
Apr 01, 2022 91.10 91.10 90.00 90.54 32,907 +0.06(+0.07%)
Mar 31, 2022 92.10 92.20 90.38 90.48 35,683 -1.90(-2.06%)
Mar 30, 2022 93.27 93.33 92.10 92.38 32,412 -1.08(-1.16%)
Mar 29, 2022 93.11 93.54 92.76 93.46 37,281 +1.10(+1.19%)
Mar 28, 2022 92.18 92.39 91.46 92.36 44,227 -0.19(-0.21%)
Mar 25, 2022 92.09 92.59 91.90 92.55 44,557 +0.57(+0.62%)
Mar 24, 2022 91.41 91.99 91.20 91.98 128,418 +0.87(+0.95%)
Mar 23, 2022 92.09 92.20 91.10 91.11 41,786 -1.39(-1.50%)
Mar 22, 2022 92.33 92.99 92.19 92.50 52,643 +0.75(+0.82%)
Mar 21, 2022 92.40 92.88 91.25 91.75 260,177 -0.61(-0.66%)
Mar 18, 2022 91.41 92.42 90.88 92.36 151,256 +0.55(+0.60%)
Mar 17, 2022 90.45 91.86 90.24 91.81 48,653 +0.88(+0.97%)
Mar 16, 2022 90.18 91.00 89.15 90.93 75,718 +1.51(+1.69%)
Mar 15, 2022 88.16 89.56 88.16 89.42 52,658 +1.59(+1.81%)
Mar 14, 2022 88.25 89.03 87.43 87.83 57,481 +0.07(+0.08%)
Mar 11, 2022 88.69 89.06 87.75 87.76 59,547 -0.41(-0.47%)
Mar 10, 2022 87.42 88.26 87.14 88.17 56,070 -0.24(-0.27%)
Mar 09, 2022 87.84 89.08 87.84 88.41 68,691 +2.12(+2.46%)
Mar 08, 2022 86.72 88.53 86.17 86.29 115,273 -0.36(-0.42%)
Mar 07, 2022 89.03 89.03 86.62 86.65 495,987 -2.67(-2.99%)
Mar 04, 2022 89.51 89.51 88.40 89.32 68,887 -1.19(-1.31%)
Mar 03, 2022 91.11 91.39 89.87 90.51 44,981 -0.23(-0.25%)
Mar 02, 2022 88.89 91.09 88.89 90.74 104,716 +2.13(+2.40%)
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.