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 (%)
Aug 31, 2020 62.81 62.81 62.36 62.36 30,755 -0.64(-1.02%)
Aug 28, 2020 62.78 63.00 62.49 63.00 31,300 +0.48(+0.77%)
Aug 27, 2020 62.24 62.78 62.21 62.52 84,763 +0.45(+0.72%)
Aug 26, 2020 62.18 62.19 61.85 62.07 26,098 -0.10(-0.17%)
Aug 25, 2020 62.30 62.50 61.84 62.17 60,610 +0.17(+0.28%)
Aug 24, 2020 61.40 62.00 61.26 62.00 32,951 +1.09(+1.79%)
Aug 21, 2020 60.60 60.94 60.60 60.91 24,100 +0.07(+0.12%)
Aug 20, 2020 60.82 60.92 60.71 60.84 14,590 -0.43(-0.70%)
Aug 19, 2020 61.40 61.73 61.20 61.27 14,425 -0.05(-0.08%)
Aug 18, 2020 61.63 61.71 61.23 61.32 25,898 -0.27(-0.44%)
Aug 17, 2020 62.06 62.07 61.57 61.59 28,825 -0.44(-0.71%)
Aug 14, 2020 61.60 62.21 61.42 62.03 18,000 +0.21(+0.34%)
Aug 13, 2020 62.06 62.19 61.60 61.82 20,411 -0.75(-1.20%)
Aug 12, 2020 62.75 62.84 62.28 62.57 25,625 +0.45(+0.72%)
Aug 11, 2020 62.63 63.05 61.95 62.12 55,104 +0.11(+0.18%)
Aug 10, 2020 61.54 62.02 61.54 62.01 35,016 +0.58(+0.94%)
Aug 07, 2020 60.71 61.43 60.66 61.43 38,500 +0.60(+0.99%)
Aug 06, 2020 60.68 60.94 60.55 60.83 21,279 -0.01(-0.02%)
Aug 05, 2020 60.68 60.91 60.66 60.84 32,893 +0.50(+0.83%)
Aug 04, 2020 60.09 60.38 60.05 60.34 21,610 +0.10(+0.17%)
Aug 03, 2020 60.14 60.48 59.87 60.24 73,124 +0.51(+0.85%)
Jul 31, 2020 59.74 59.74 58.78 59.73 33,600 +0.24(+0.40%)
Jul 30, 2020 59.35 59.55 58.80 59.49 37,607 -0.43(-0.72%)
Jul 29, 2020 59.12 60.04 59.12 59.92 31,298 +0.91(+1.54%)
Jul 28, 2020 59.21 59.46 59.01 59.01 29,315 -0.42(-0.70%)
Jul 27, 2020 59.13 59.46 58.81 59.43 41,686 +0.33(+0.56%)
Jul 24, 2020 59.27 59.41 58.95 59.10 49,100 -0.44(-0.74%)
Jul 23, 2020 59.81 60.07 59.26 59.54 49,820 -0.35(-0.59%)
Jul 22, 2020 59.66 59.91 59.65 59.89 32,091 +0.09(+0.15%)
Jul 21, 2020 59.53 60.02 59.49 59.80 36,015 +0.67(+1.13%)
Jul 20, 2020 59.07 59.29 58.78 59.13 39,979 -0.16(-0.27%)
Jul 17, 2020 59.56 59.69 59.18 59.29 40,400 -0.13(-0.22%)
Jul 16, 2020 59.15 59.71 59.03 59.42 76,771 -0.20(-0.34%)
Jul 15, 2020 59.55 59.77 58.96 59.62 76,209 +1.18(+2.02%)
Jul 14, 2020 57.61 58.52 57.41 58.44 104,595 +0.37(+0.64%)
Jul 13, 2020 58.77 59.11 57.94 58.07 96,761 -0.03(-0.05%)
Jul 10, 2020 56.85 58.10 56.85 58.10 54,700 +1.12(+1.97%)
Jul 09, 2020 57.76 57.84 56.40 56.98 91,089 -0.74(-1.28%)
Jul 08, 2020 57.48 57.80 57.09 57.72 59,625 +0.43(+0.75%)
Jul 07, 2020 57.93 58.02 57.24 57.29 96,755 -1.09(-1.87%)
Jul 06, 2020 58.43 58.79 58.19 58.38 59,630 +0.95(+1.65%)
Jul 02, 2020 57.98 58.39 57.37 57.43 50,200 +0.36(+0.64%)
Jul 01, 2020 57.40 57.84 57.02 57.07 66,820 -0.33(-0.57%)
Jun 30, 2020 56.58 57.75 56.58 57.40 106,416 +0.71(+1.25%)
Jun 29, 2020 56.16 56.75 55.90 56.69 103,947 +0.91(+1.64%)
Jun 26, 2020 56.88 56.88 55.58 55.77 85,800 -1.62(-2.83%)
Jun 25, 2020 56.07 57.40 55.98 57.40 134,992 +1.08(+1.92%)
Jun 24, 2020 57.55 57.55 56.10 56.32 84,889 -1.74(-3.00%)
Jun 23, 2020 58.50 58.71 58.06 58.06 82,296 +0.25(+0.43%)
Jun 22, 2020 57.61 58.05 57.24 57.81 113,703 -0.48(-0.82%)
Jun 19, 2020 59.30 59.30 57.54 58.29 99,800 -0.20(-0.34%)
Jun 18, 2020 57.96 58.80 57.73 58.49 59,857 +0.00(+0.00%)
Jun 17, 2020 59.50 59.50 58.37 58.49 66,988 -0.97(-1.63%)
Jun 16, 2020 60.06 60.11 58.20 59.46 119,303 +1.72(+2.98%)
Jun 15, 2020 55.39 57.98 55.35 57.74 73,153 +0.66(+1.16%)
Jun 12, 2020 57.64 57.89 55.85 57.08 48,600 +1.31(+2.35%)
Jun 11, 2020 57.85 58.25 55.75 55.77 158,217 -4.37(-7.27%)
Jun 10, 2020 61.69 61.69 60.14 60.14 42,860 -1.70(-2.75%)
Jun 09, 2020 61.83 62.14 61.36 61.84 30,692 -1.06(-1.69%)
Jun 08, 2020 62.62 62.92 62.06 62.90 60,487 +1.15(+1.86%)
Jun 05, 2020 62.34 62.42 61.61 61.75 107,700 +1.95(+3.26%)
Jun 04, 2020 59.00 59.86 58.72 59.80 55,983 +0.76(+1.29%)
Jun 03, 2020 58.28 59.24 58.28 59.04 185,814 +1.55(+2.70%)
Jun 02, 2020 57.28 57.53 57.15 57.49 76,378 +0.71(+1.25%)
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.