Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

87.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 88.63 90.21 87.81 90.17 39,768 +1.55(+1.75%)
Nov 29, 2022 88.42 88.91 88.32 88.62 58,349 +0.33(+0.37%)
Nov 28, 2022 89.23 89.23 88.24 88.29 68,307 -1.54(-1.71%)
Nov 25, 2022 89.37 89.94 89.37 89.83 26,360 +0.39(+0.44%)
Nov 23, 2022 89.10 89.74 89.10 89.44 55,663 +0.13(+0.15%)
Nov 22, 2022 88.50 89.34 88.50 89.31 68,584 +1.37(+1.56%)
Nov 21, 2022 87.48 87.99 87.30 87.94 65,899 +0.27(+0.31%)
Nov 18, 2022 88.04 88.14 86.97 87.67 54,733 +0.46(+0.53%)
Nov 17, 2022 86.59 87.22 86.19 87.21 88,175 -0.40(-0.46%)
Nov 16, 2022 87.66 87.90 87.40 87.61 346,199 -0.36(-0.41%)
Nov 15, 2022 88.36 88.68 87.40 87.97 2,791,052 +0.69(+0.79%)
Nov 14, 2022 87.83 88.58 87.28 87.28 54,150 -0.85(-0.96%)
Nov 11, 2022 88.23 88.55 87.47 88.13 48,456 +0.31(+0.35%)
Nov 10, 2022 86.06 87.88 86.06 87.82 115,000 +4.06(+4.85%)
Nov 09, 2022 84.60 85.19 83.75 83.76 38,853 -1.36(-1.60%)
Nov 08, 2022 85.12 85.80 84.58 85.12 43,413 +0.42(+0.50%)
Nov 07, 2022 84.25 84.86 83.82 84.70 37,626 +0.85(+1.01%)
Nov 04, 2022 83.97 84.56 82.65 83.85 42,696 +1.10(+1.33%)
Nov 03, 2022 82.66 83.19 81.87 82.75 38,022 -0.59(-0.71%)
Nov 02, 2022 85.26 83.34 83.34 72,537 -1.92(-2.25%)
Nov 01, 2022 85.70 85.70 84.76 85.26 114,591 +0.35(+0.41%)
Oct 31, 2022 84.95 85.43 84.70 84.91 131,576 -0.49(-0.57%)
Oct 28, 2022 83.63 85.49 83.63 85.40 49,841 +1.60(+1.91%)
Oct 27, 2022 83.69 84.62 83.67 83.80 314,434 +0.56(+0.67%)
Oct 26, 2022 83.11 84.16 83.11 83.24 762,558 +0.29(+0.35%)
Oct 25, 2022 81.66 83.16 81.66 82.95 4,314,978 +1.34(+1.64%)
Oct 24, 2022 80.60 81.78 80.60 81.61 195,504 +1.43(+1.78%)
Oct 21, 2022 78.28 80.23 77.93 80.18 144,681 +1.92(+2.45%)
Oct 20, 2022 78.72 79.86 78.09 78.26 110,650 -0.67(-0.85%)
Oct 19, 2022 79.59 79.89 78.38 78.93 78,499 -1.32(-1.64%)
Oct 18, 2022 80.60 80.95 79.36 80.25 70,494 +1.32(+1.67%)
Oct 17, 2022 78.71 79.27 78.65 78.93 55,221 +1.75(+2.27%)
Oct 14, 2022 79.35 79.91 77.16 77.18 47,074 -1.64(-2.08%)
Oct 13, 2022 75.29 79.18 74.97 78.82 30,500 +2.22(+2.90%)
Oct 12, 2022 76.97 77.29 76.60 76.60 70,688 -0.32(-0.42%)
Oct 11, 2022 76.84 78.06 76.44 76.92 41,126 -0.22(-0.29%)
Oct 10, 2022 77.56 77.56 76.49 77.14 31,243 +0.11(+0.14%)
Oct 07, 2022 78.13 78.13 76.66 77.03 20,329 -1.63(-2.07%)
Oct 06, 2022 79.02 79.35 78.66 78.66 221,617 -0.72(-0.91%)
Oct 05, 2022 78.44 79.74 78.32 79.38 20,392 -0.20(-0.25%)
Oct 04, 2022 77.71 79.58 77.71 79.58 41,834 +2.83(+3.69%)
Oct 03, 2022 75.03 77.16 74.79 76.75 60,940 +2.53(+3.41%)
Sep 30, 2022 74.75 75.77 74.20 74.22 58,971 -0.67(-0.89%)
Sep 29, 2022 75.68 75.68 74.34 74.89 38,864 -1.42(-1.86%)
Sep 28, 2022 74.76 76.61 74.52 76.31 103,615 +2.11(+2.84%)
Sep 27, 2022 75.11 75.43 73.80 74.20 42,080 -0.23(-0.31%)
Sep 26, 2022 75.31 75.78 74.31 74.43 87,147 -1.16(-1.53%)
Sep 23, 2022 76.13 76.13 74.66 75.59 77,088 -1.43(-1.86%)
Sep 22, 2022 78.15 78.15 76.93 77.02 51,865 -1.24(-1.58%)
Sep 21, 2022 79.86 80.47 78.20 78.26 50,797 -1.23(-1.55%)
Sep 20, 2022 79.97 80.01 78.99 79.49 37,729 -1.26(-1.56%)
Sep 19, 2022 79.66 80.75 79.57 80.75 47,554 +0.67(+0.84%)
Sep 16, 2022 79.79 80.22 79.38 80.08 100,391 -0.44(-0.54%)
Sep 15, 2022 80.43 81.38 80.25 80.51 25,786 -0.05(-0.06%)
Sep 14, 2022 81.55 81.55 79.99 80.56 47,877 -0.73(-0.89%)
Sep 13, 2022 83.06 83.34 81.16 81.29 24,476 -3.35(-3.96%)
Sep 12, 2022 84.26 85.05 84.26 84.64 93,351 +0.76(+0.90%)
Sep 09, 2022 83.31 84.14 83.25 83.88 15,683 +1.04(+1.25%)
Sep 08, 2022 81.72 82.85 81.36 82.85 41,410 +0.95(+1.16%)
Sep 07, 2022 79.99 82.07 79.99 81.90 28,648 +1.76(+2.20%)
Sep 06, 2022 80.89 81.11 79.83 80.14 31,673 -0.51(-0.63%)
Sep 02, 2022 81.78 82.46 80.37 80.64 34,556 -0.46(-0.57%)
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.