Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

74.22 -0.67 (-0.89%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 60.87 60.87 60.87 0 +0.15(+0.25%)
Aug 30, 2018 60.97 60.97 60.62 60.72 32,999 -0.38(-0.62%)
Aug 29, 2018 61.05 61.30 60.87 61.10 63,942 +0.04(+0.07%)
Aug 28, 2018 61.11 61.18 60.92 61.06 40,341 -0.03(-0.05%)
Aug 27, 2018 60.70 61.17 60.70 61.09 110,585 +0.58(+0.96%)
Aug 24, 2018 60.39 60.62 60.39 60.51 65,000 +0.21(+0.35%)
Aug 23, 2018 60.48 60.54 60.27 60.30 31,184 -0.30(-0.50%)
Aug 22, 2018 60.63 60.74 60.56 60.60 24,319 -0.22(-0.36%)
Aug 21, 2018 60.42 60.95 60.39 60.82 43,567 +0.46(+0.76%)
Aug 20, 2018 60.07 60.41 60.07 60.36 28,871 +0.36(+0.60%)
Aug 17, 2018 59.65 60.16 59.65 60.00 39,000 +0.24(+0.40%)
Aug 16, 2018 59.37 59.95 59.37 59.76 50,895 +0.60(+1.01%)
Aug 15, 2018 59.29 59.29 58.88 59.16 57,035 -0.44(-0.74%)
Aug 14, 2018 58.94 59.68 58.94 59.60 52,048 +0.66(+1.12%)
Aug 13, 2018 59.01 59.25 58.80 58.94 69,815 -0.29(-0.49%)
Aug 10, 2018 59.37 59.42 59.07 59.23 50,200 -0.36(-0.60%)
Aug 09, 2018 59.56 59.81 59.56 59.59 60,037 +0.08(+0.13%)
Aug 08, 2018 59.49 59.64 59.44 59.51 61,698 +0.02(+0.04%)
Aug 07, 2018 59.37 59.65 59.37 59.48 51,150 +0.13(+0.23%)
Aug 06, 2018 59.18 59.48 59.13 59.35 36,607 +0.15(+0.25%)
Aug 03, 2018 58.77 59.24 58.77 59.20 52,900 +0.38(+0.65%)
Aug 02, 2018 58.29 58.89 58.20 58.82 35,519 +0.24(+0.41%)
Aug 01, 2018 58.94 59.11 58.57 58.58 44,013 -0.35(-0.59%)
Jul 31, 2018 59.10 59.12 58.88 58.93 46,127 +0.08(+0.14%)
Jul 30, 2018 58.92 59.07 58.77 58.85 39,579 -0.07(-0.12%)
Jul 27, 2018 59.16 59.35 58.71 58.92 62,425 -0.16(-0.28%)
Jul 26, 2018 58.75 59.39 58.75 59.08 111,429 +0.38(+0.65%)
Jul 25, 2018 58.22 58.73 58.17 58.70 94,941 +0.35(+0.60%)
Jul 24, 2018 58.69 58.76 58.24 58.35 76,826 -0.11(-0.19%)
Jul 23, 2018 58.14 58.52 58.14 58.46 54,872 +0.25(+0.43%)
Jul 20, 2018 58.24 58.43 58.21 58.21 34,206 -0.15(-0.26%)
Jul 19, 2018 58.64 58.65 58.18 58.36 49,884 -0.53(-0.90%)
Jul 18, 2018 58.63 58.93 58.63 58.89 66,910 +0.26(+0.44%)
Jul 17, 2018 58.31 58.70 58.31 58.63 34,683 +0.21(+0.36%)
Jul 16, 2018 58.30 58.42 58.23 58.42 32,218 +0.14(+0.24%)
Jul 13, 2018 58.35 58.18 58.28 26,860 +0.10(+0.17%)
Jul 12, 2018 58.33 58.39 58.05 58.18 50,392 +0.21(+0.36%)
Jul 11, 2018 57.96 58.19 57.89 57.97 103,176 -0.39(-0.67%)
Jul 10, 2018 58.41 58.53 58.18 58.36 86,238 -0.03(-0.06%)
Jul 09, 2018 57.81 58.44 57.81 58.39 50,708 +0.69(+1.20%)
Jul 06, 2018 57.19 57.80 57.18 57.70 54,803 +0.50(+0.87%)
Jul 05, 2018 56.92 57.24 56.82 57.20 125,735 +0.42(+0.75%)
Jul 03, 2018 56.78 56.78 56.78 0 -0.21(-0.37%)
Jul 02, 2018 56.35 56.99 56.35 56.99 142,362 +0.24(+0.42%)
Jun 29, 2018 57.12 57.27 56.74 56.75 50,262 -0.09(-0.16%)
Jun 28, 2018 56.74 57.01 56.31 56.84 62,833 -0.30(-0.53%)
Jun 27, 2018 57.70 58.07 57.11 57.14 119,935 -0.67(-1.16%)
Jun 26, 2018 57.89 57.95 57.58 57.81 38,510 -0.05(-0.09%)
Jun 25, 2018 58.34 58.34 57.48 57.86 107,692 -0.76(-1.30%)
Jun 22, 2018 58.72 58.92 58.62 58.62 21,610 +0.09(+0.15%)
Jun 21, 2018 58.74 58.92 58.43 58.53 44,778 -0.22(-0.37%)
Jun 20, 2018 58.85 58.91 58.65 58.75 84,732 +0.19(+0.32%)
Jun 19, 2018 58.19 58.66 58.14 58.56 138,558 -0.18(-0.31%)
Jun 18, 2018 58.60 58.82 58.55 58.74 140,565 -0.46(-0.78%)
Jun 15, 2018 59.27 58.70 59.20 51,873 +0.17(+0.29%)
Jun 14, 2018 58.98 59.19 58.88 59.03 53,555 +0.16(+0.27%)
Jun 13, 2018 59.10 59.21 58.87 58.87 61,248 -0.11(-0.19%)
Jun 12, 2018 58.90 59.18 58.85 58.98 62,303 +0.00(+0.00%)
Jun 11, 2018 58.70 59.13 58.70 58.98 115,032 +0.28(+0.48%)
Jun 08, 2018 58.33 58.72 58.32 58.70 39,147 +0.25(+0.43%)
Jun 07, 2018 58.27 58.60 58.27 58.45 47,407 +0.23(+0.40%)
Jun 06, 2018 58.22 58.22 169,775 +0.73(+1.27%)
Jun 05, 2018 57.43 57.60 57.27 57.49 80,010 -0.02(-0.03%)
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.