Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

90.17 +1.55 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 94.13 94.26 93.81 93.99 88,113 -0.09(-0.09%)
Aug 30, 2021 94.67 94.67 93.99 94.08 168,902 -0.33(-0.35%)
Aug 27, 2021 92.98 94.52 92.93 94.41 92,851 +1.39(+1.50%)
Aug 26, 2021 93.56 93.56 92.88 93.02 112,673 -0.44(-0.48%)
Aug 25, 2021 92.82 93.81 92.69 93.46 86,709 +0.68(+0.73%)
Aug 24, 2021 92.73 92.92 92.53 92.78 65,149 +0.27(+0.29%)
Aug 23, 2021 92.26 92.67 92.11 92.51 115,057 +0.89(+0.97%)
Aug 20, 2021 90.90 91.74 90.75 91.62 585,857 +0.80(+0.88%)
Aug 19, 2021 90.84 91.40 90.27 90.82 694,854 -0.47(-0.52%)
Aug 18, 2021 92.07 92.48 91.21 91.30 751,236 -1.01(-1.09%)
Aug 17, 2021 92.42 92.58 91.66 92.31 5,097,897 -0.71(-0.76%)
Aug 16, 2021 92.82 93.08 92.30 93.02 95,550 +0.10(+0.11%)
Aug 13, 2021 92.92 93.05 92.59 92.92 105,770 +0.11(+0.12%)
Aug 12, 2021 92.70 92.89 92.27 92.81 85,165 +0.06(+0.06%)
Aug 11, 2021 92.08 92.75 91.83 92.75 80,247 +0.92(+1.00%)
Aug 10, 2021 91.23 91.97 91.19 91.83 300,792 +0.77(+0.85%)
Aug 09, 2021 91.40 91.53 91.05 91.06 204,126 -0.38(-0.41%)
Aug 06, 2021 90.86 91.63 90.86 91.44 156,403 +0.77(+0.85%)
Aug 05, 2021 90.57 90.77 90.41 90.67 114,465 +0.28(+0.31%)
Aug 04, 2021 90.56 91.03 90.33 90.39 138,189 -0.47(-0.52%)
Aug 03, 2021 90.05 90.89 89.25 90.86 444,835 +0.95(+1.05%)
Aug 02, 2021 89.73 90.56 89.73 89.92 259,878 +0.42(+0.47%)
Jul 30, 2021 89.42 90.02 89.30 89.49 52,342 -0.30(-0.33%)
Jul 29, 2021 89.66 90.18 89.64 89.79 68,395 +0.43(+0.49%)
Jul 28, 2021 89.51 89.78 88.74 89.35 245,841 +0.09(+0.10%)
Jul 27, 2021 89.11 89.30 88.74 89.26 159,455 -0.34(-0.37%)
Jul 26, 2021 89.00 89.72 89.00 89.60 219,470 +0.62(+0.70%)
Jul 23, 2021 88.74 89.15 88.56 88.98 224,215 +0.31(+0.35%)
Jul 22, 2021 88.93 88.93 88.40 88.67 1,046,029 -0.28(-0.31%)
Jul 21, 2021 88.23 89.17 88.23 88.95 588,864 +1.10(+1.25%)
Jul 20, 2021 86.46 88.20 86.46 87.85 8,215,100 +1.63(+1.89%)
Jul 19, 2021 86.31 86.71 85.63 86.22 4,583,633 -1.21(-1.39%)
Jul 16, 2021 88.47 88.63 87.44 87.44 55,491 -0.66(-0.75%)
Jul 15, 2021 88.03 88.38 87.70 88.10 195,051 -0.56(-0.63%)
Jul 14, 2021 89.24 89.69 88.59 88.66 110,094 -0.22(-0.24%)
Jul 13, 2021 89.70 89.70 88.87 88.88 53,816 -1.05(-1.16%)
Jul 12, 2021 89.85 90.05 89.65 89.93 59,410 -0.14(-0.15%)
Jul 09, 2021 89.29 90.34 89.29 90.06 86,628 +1.40(+1.58%)
Jul 08, 2021 88.27 89.27 87.90 88.66 173,318 -1.20(-1.34%)
Jul 07, 2021 89.04 89.94 88.88 89.87 110,915 +0.80(+0.90%)
Jul 06, 2021 90.12 90.12 88.62 89.07 86,350 -1.12(-1.24%)
Jul 02, 2021 90.12 90.28 89.75 90.18 124,727 +0.47(+0.53%)
Jul 01, 2021 89.30 89.96 89.30 89.71 102,033 +0.60(+0.68%)
Jun 30, 2021 88.80 89.16 88.74 89.11 197,025 +0.05(+0.06%)
Jun 29, 2021 89.08 89.40 88.83 89.06 1,163,064 +0.15(+0.17%)
Jun 28, 2021 89.34 89.43 88.68 88.91 158,263 -0.43(-0.49%)
Jun 25, 2021 88.68 89.47 88.68 89.34 62,536 +0.75(+0.85%)
Jun 24, 2021 87.97 88.63 87.94 88.59 52,496 +0.59(+0.67%)
Jun 23, 2021 88.24 88.41 87.89 88.00 408,207 -0.11(-0.12%)
Jun 22, 2021 88.03 88.37 87.58 88.11 1,699,204 +0.09(+0.10%)
Jun 21, 2021 86.94 88.14 86.94 88.02 111,996 +1.52(+1.75%)
Jun 18, 2021 87.17 87.63 86.38 86.50 147,358 -1.61(-1.82%)
Jun 17, 2021 89.42 89.42 87.50 88.11 137,043 -1.38(-1.54%)
Jun 16, 2021 89.81 89.95 88.82 89.49 477,537 -0.78(-0.86%)
Jun 15, 2021 90.04 90.61 89.90 90.27 1,939,523 +0.12(+0.13%)
Jun 14, 2021 90.68 90.80 89.78 90.15 62,519 -0.46(-0.51%)
Jun 11, 2021 90.59 91.02 90.46 90.61 166,304 +0.31(+0.34%)
Jun 10, 2021 91.00 91.09 90.30 90.31 100,131 -0.21(-0.23%)
Jun 09, 2021 90.90 90.90 90.51 90.51 69,753 -0.33(-0.36%)
Jun 08, 2021 90.48 90.93 89.85 90.84 224,788 +0.39(+0.44%)
Jun 07, 2021 89.19 92.21 88.83 90.44 740,241 +1.50(+1.68%)
Jun 04, 2021 88.32 88.96 88.31 88.95 457,718 +0.95(+1.07%)
Jun 03, 2021 87.81 88.21 87.39 88.00 138,498 -0.31(-0.35%)
Jun 02, 2021 88.44 88.51 88.08 88.31 2,555,151 -0.05(-0.06%)
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.