Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

89.62 -0.04 (-0.04%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 61.31 61.31 60.87 60.87 31,509 -0.62(-1.02%)
Aug 28, 2020 61.28 61.49 60.99 61.49 32,067 +0.47(+0.77%)
Aug 27, 2020 60.75 61.28 60.72 61.02 86,841 +0.44(+0.72%)
Aug 26, 2020 60.69 60.70 60.37 60.58 26,738 -0.10(-0.17%)
Aug 25, 2020 60.81 61.00 60.36 60.69 62,096 +0.17(+0.28%)
Aug 24, 2020 59.93 60.52 59.79 60.52 33,759 +1.06(+1.79%)
Aug 21, 2020 59.15 59.48 59.15 59.45 24,691 +0.07(+0.12%)
Aug 20, 2020 59.36 59.46 59.26 59.38 14,947 -0.42(-0.70%)
Aug 19, 2020 59.93 60.26 59.74 59.80 14,778 -0.05(-0.08%)
Aug 18, 2020 60.15 60.23 59.76 59.85 26,533 -0.26(-0.44%)
Aug 17, 2020 60.57 60.58 60.10 60.12 29,531 -0.43(-0.71%)
Aug 14, 2020 60.13 60.72 59.95 60.55 18,441 +0.20(+0.34%)
Aug 13, 2020 60.57 60.70 60.13 60.34 20,911 -0.73(-1.20%)
Aug 12, 2020 61.25 61.34 60.79 61.07 26,253 +0.44(+0.72%)
Aug 11, 2020 61.13 61.54 60.47 60.63 56,455 +0.11(+0.18%)
Aug 10, 2020 60.07 60.54 60.07 60.53 35,874 +0.57(+0.94%)
Aug 07, 2020 59.26 59.96 59.21 59.96 39,444 +0.59(+0.99%)
Aug 06, 2020 59.23 59.48 59.10 59.37 21,800 -0.01(-0.02%)
Aug 05, 2020 59.23 59.45 59.21 59.38 33,699 +0.49(+0.83%)
Aug 04, 2020 58.65 58.93 58.61 58.90 22,139 +0.10(+0.17%)
Aug 03, 2020 58.70 59.03 58.44 58.80 74,917 +0.50(+0.85%)
Jul 31, 2020 58.31 58.31 57.37 58.30 34,424 +0.23(+0.40%)
Jul 30, 2020 57.93 58.12 57.39 58.07 38,529 -0.42(-0.72%)
Jul 29, 2020 57.70 58.60 57.70 58.49 32,065 +0.89(+1.54%)
Jul 28, 2020 57.79 58.04 57.60 57.60 30,033 -0.41(-0.70%)
Jul 27, 2020 57.71 58.04 57.40 58.01 42,708 +0.32(+0.56%)
Jul 24, 2020 57.85 57.99 57.54 57.69 50,304 -0.43(-0.74%)
Jul 23, 2020 58.38 58.63 57.84 58.11 51,041 -0.34(-0.59%)
Jul 22, 2020 58.23 58.48 58.22 58.46 32,878 +0.09(+0.15%)
Jul 21, 2020 58.10 58.58 58.07 58.37 36,898 +0.65(+1.13%)
Jul 20, 2020 57.66 57.87 57.37 57.71 40,959 -0.16(-0.27%)
Jul 17, 2020 58.13 58.26 57.77 57.87 41,390 -0.13(-0.22%)
Jul 16, 2020 57.73 58.28 57.62 58.00 78,653 -0.20(-0.34%)
Jul 15, 2020 58.12 58.34 57.55 58.19 78,077 +1.15(+2.02%)
Jul 14, 2020 56.23 57.12 56.04 57.04 107,160 +0.36(+0.64%)
Jul 13, 2020 57.36 57.70 56.55 56.68 99,134 -0.03(-0.05%)
Jul 10, 2020 55.49 56.71 55.49 56.71 56,041 +1.09(+1.97%)
Jul 09, 2020 56.38 56.46 55.05 55.62 93,322 -0.72(-1.28%)
Jul 08, 2020 56.10 56.42 55.72 56.34 61,087 +0.42(+0.75%)
Jul 07, 2020 56.54 56.63 55.87 55.92 99,127 -1.06(-1.87%)
Jul 06, 2020 57.03 57.38 56.79 56.98 61,092 +0.92(+1.65%)
Jul 02, 2020 56.59 56.99 56.00 56.06 51,431 +0.35(+0.64%)
Jul 01, 2020 56.03 56.46 55.66 55.70 68,458 -0.32(-0.57%)
Jun 30, 2020 55.23 56.37 55.23 56.03 109,025 +0.69(+1.25%)
Jun 29, 2020 54.82 55.39 54.56 55.33 106,496 +0.89(+1.64%)
Jun 26, 2020 55.52 55.52 54.25 54.44 87,904 -1.59(-2.83%)
Jun 25, 2020 54.73 56.03 54.64 56.03 138,302 +1.05(+1.92%)
Jun 24, 2020 56.17 56.17 54.76 54.97 86,970 -1.70(-3.00%)
Jun 23, 2020 57.10 57.30 56.67 56.67 84,314 +0.24(+0.43%)
Jun 22, 2020 56.23 56.67 55.87 56.43 116,491 -0.14(-0.24%)
Jun 19, 2020 57.54 57.54 55.84 56.56 102,845 -0.19(-0.34%)
Jun 18, 2020 56.24 57.06 56.02 56.76 61,683 +0.00(+0.00%)
Jun 17, 2020 57.74 57.74 56.64 56.76 69,032 -0.94(-1.63%)
Jun 16, 2020 58.28 58.33 56.48 57.70 122,943 +1.67(+2.98%)
Jun 15, 2020 53.75 56.26 53.71 56.03 75,385 +0.64(+1.16%)
Jun 12, 2020 55.93 56.17 54.20 55.39 50,082 +1.27(+2.35%)
Jun 11, 2020 56.14 56.53 54.10 54.12 163,044 -4.24(-7.27%)
Jun 10, 2020 59.86 59.86 58.36 58.36 44,167 -1.65(-2.75%)
Jun 09, 2020 60.00 60.30 59.55 60.01 31,628 -1.03(-1.69%)
Jun 08, 2020 60.77 61.06 60.22 61.04 62,332 +1.12(+1.86%)
Jun 05, 2020 60.49 60.57 59.79 59.92 110,986 +1.89(+3.26%)
Jun 04, 2020 57.25 58.09 56.98 58.03 57,691 +0.74(+1.29%)
Jun 03, 2020 56.55 57.49 56.55 57.29 191,483 +1.50(+2.70%)
Jun 02, 2020 55.58 55.83 55.45 55.79 78,708 +0.69(+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.