Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

79.28 -0.30 (-0.38%)
Streaming Delayed Price Updated: 2:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 82.18 82.18 81.19 81.19 136,087 -0.81(-0.99%)
Aug 30, 2022 83.11 83.12 81.90 82.00 24,120 -0.93(-1.12%)
Aug 29, 2022 82.79 83.54 82.49 82.93 27,105 -0.35(-0.42%)
Aug 26, 2022 86.26 86.26 83.28 83.28 46,331 -2.78(-3.23%)
Aug 25, 2022 84.89 86.06 84.89 86.06 108,418 +1.31(+1.55%)
Aug 24, 2022 84.57 85.09 84.40 84.75 67,522 +0.09(+0.11%)
Aug 23, 2022 84.96 85.49 84.66 84.66 200,459 -0.08(-0.09%)
Aug 22, 2022 85.69 85.69 84.64 84.74 36,429 -1.81(-2.09%)
Aug 19, 2022 87.33 87.33 86.35 86.55 36,165 -1.27(-1.45%)
Aug 18, 2022 87.49 87.98 87.42 87.82 21,837 +0.39(+0.45%)
Aug 17, 2022 87.60 88.04 87.13 87.43 28,838 -0.73(-0.83%)
Aug 16, 2022 87.30 88.72 87.30 88.16 98,680 +0.78(+0.89%)
Aug 15, 2022 86.73 87.52 86.57 87.38 46,779 +0.03(+0.03%)
Aug 12, 2022 86.61 87.43 86.37 87.35 30,433 +1.21(+1.40%)
Aug 11, 2022 86.17 86.81 86.00 86.14 50,184 +0.68(+0.80%)
Aug 10, 2022 84.50 85.68 84.50 85.46 42,357 +1.86(+2.22%)
Aug 09, 2022 83.94 83.94 83.35 83.60 39,104 -0.29(-0.35%)
Aug 08, 2022 84.06 84.77 83.78 83.89 77,463 +0.34(+0.41%)
Aug 05, 2022 82.67 83.68 82.67 83.55 31,358 +0.26(+0.31%)
Aug 04, 2022 83.60 83.73 83.28 83.29 94,953 -0.25(-0.30%)
Aug 03, 2022 82.97 83.80 82.75 83.54 14,250 +1.06(+1.29%)
Aug 02, 2022 82.94 83.34 82.45 82.48 17,480 -0.64(-0.77%)
Aug 01, 2022 82.67 83.30 82.48 83.12 22,232 -0.17(-0.20%)
Jul 29, 2022 82.32 83.40 82.32 83.29 14,820 +1.00(+1.22%)
Jul 28, 2022 81.79 82.35 80.88 82.29 18,857 +0.40(+0.48%)
Jul 27, 2022 80.70 82.22 80.65 81.89 29,774 +1.30(+1.62%)
Jul 26, 2022 81.11 81.24 80.41 80.59 57,086 -0.99(-1.21%)
Jul 25, 2022 81.72 81.85 81.19 81.58 15,306 +0.28(+0.34%)
Jul 22, 2022 81.89 82.34 80.89 81.30 59,633 -0.21(-0.26%)
Jul 21, 2022 80.52 81.52 80.14 81.51 13,549 +0.44(+0.54%)
Jul 20, 2022 80.52 81.07 80.41 81.07 13,765 +0.42(+0.52%)
Jul 19, 2022 79.26 80.75 79.26 80.65 26,638 +2.15(+2.74%)
Jul 18, 2022 79.34 79.74 78.44 78.50 35,708 -0.12(-0.15%)
Jul 15, 2022 77.90 78.71 77.60 78.62 32,734 +1.62(+2.10%)
Jul 14, 2022 76.54 77.06 76.02 77.00 29,406 -0.86(-1.10%)
Jul 13, 2022 77.26 78.40 77.21 77.86 26,770 -0.48(-0.61%)
Jul 12, 2022 78.15 79.34 77.95 78.34 33,965 +0.02(+0.03%)
Jul 11, 2022 78.47 78.80 78.32 78.32 9,673 -0.70(-0.89%)
Jul 08, 2022 79.18 79.52 78.71 79.02 24,604 -0.19(-0.24%)
Jul 07, 2022 78.59 79.37 78.59 79.21 19,902 +1.20(+1.54%)
Jul 06, 2022 78.15 78.47 77.30 78.01 43,266 -0.30(-0.38%)
Jul 05, 2022 77.42 78.31 76.60 78.31 48,800 -0.28(-0.36%)
Jul 01, 2022 77.22 78.78 77.06 78.59 32,329 +1.07(+1.38%)
Jun 30, 2022 77.20 78.08 76.56 77.52 57,942 -0.58(-0.74%)
Jun 29, 2022 78.86 78.86 77.75 78.10 24,035 -0.52(-0.66%)
Jun 28, 2022 80.29 80.89 78.51 78.62 14,278 -1.13(-1.42%)
Jun 27, 2022 80.07 80.20 79.35 79.75 14,726 -0.02(-0.03%)
Jun 24, 2022 77.59 79.81 77.59 79.77 20,331 +2.56(+3.32%)
Jun 23, 2022 77.23 77.34 76.21 77.21 25,859 +0.18(+0.23%)
Jun 22, 2022 76.10 77.46 76.10 77.03 19,604 -0.05(-0.06%)
Jun 21, 2022 77.34 77.63 76.94 77.08 80,436 +0.59(+0.77%)
Jun 17, 2022 76.01 76.78 75.33 76.49 82,732 +0.50(+0.66%)
Jun 16, 2022 77.20 77.20 75.54 75.99 50,059 -2.91(-3.69%)
Jun 15, 2022 79.24 79.82 77.77 78.90 75,256 +0.47(+0.60%)
Jun 14, 2022 78.99 79.47 77.83 78.43 143,721 +0.13(+0.17%)
Jun 13, 2022 79.70 79.82 77.90 78.30 104,772 -3.29(-4.03%)
Jun 10, 2022 82.57 82.92 81.55 81.59 42,599 -2.56(-3.04%)
Jun 09, 2022 85.53 85.74 84.13 84.15 27,685 -1.56(-1.82%)
Jun 08, 2022 86.37 86.50 85.48 85.71 30,334 -1.28(-1.47%)
Jun 07, 2022 85.50 87.01 85.27 86.99 32,904 +0.88(+1.02%)
Jun 06, 2022 86.23 86.80 85.77 86.11 31,122 +0.52(+0.61%)
Jun 03, 2022 85.87 86.20 85.46 85.59 28,866 -0.88(-1.02%)
Jun 02, 2022 85.45 86.54 84.92 86.47 45,894 +1.00(+1.17%)
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.