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 (%)
Sep 28, 2018 57.68 57.89 57.61 57.71 34,864 -0.13(-0.23%)
Sep 27, 2018 57.86 58.14 57.72 57.84 35,777 -0.02(-0.03%)
Sep 26, 2018 58.00 58.38 57.82 57.86 45,316 -0.08(-0.13%)
Sep 25, 2018 58.29 58.31 57.93 57.94 38,716 -0.28(-0.49%)
Sep 24, 2018 58.65 58.65 58.10 58.22 37,302 -0.46(-0.79%)
Sep 21, 2018 58.73 58.85 58.64 58.68 99,916 +0.03(+0.05%)
Sep 20, 2018 58.27 58.72 58.27 58.66 160,131 +0.55(+0.94%)
Sep 19, 2018 57.92 58.31 57.92 58.11 32,149 +0.21(+0.36%)
Sep 18, 2018 57.53 58.00 57.50 57.90 43,456 +0.36(+0.62%)
Sep 17, 2018 57.57 57.69 57.51 57.54 27,831 -0.06(-0.10%)
Sep 14, 2018 57.50 57.73 57.50 57.60 33,376 +0.14(+0.25%)
Sep 13, 2018 57.36 57.63 57.36 57.46 37,744 +0.18(+0.31%)
Sep 12, 2018 57.24 57.34 57.01 57.28 27,745 +0.14(+0.25%)
Sep 11, 2018 56.99 57.29 56.84 57.14 40,161 +0.02(+0.03%)
Sep 10, 2018 57.24 57.33 57.11 57.12 24,310 +0.10(+0.18%)
Sep 07, 2018 56.85 57.17 56.85 57.01 143,781 -0.01(-0.02%)
Sep 06, 2018 57.12 57.38 56.95 57.02 24,616 -0.15(-0.26%)
Sep 05, 2018 57.24 57.37 57.10 57.17 57,829 -0.23(-0.39%)
Sep 04, 2018 57.31 57.51 57.18 57.40 47,477 -0.05(-0.08%)
Aug 31, 2018 57.45 57.45 57.45 0 +0.14(+0.25%)
Aug 30, 2018 57.54 57.54 57.21 57.31 34,964 -0.36(-0.62%)
Aug 29, 2018 57.62 57.85 57.45 57.67 67,750 +0.04(+0.07%)
Aug 28, 2018 57.68 57.74 57.50 57.63 42,743 -0.03(-0.05%)
Aug 27, 2018 57.29 57.73 57.29 57.66 117,171 +0.55(+0.96%)
Aug 24, 2018 57.00 57.21 57.00 57.11 68,871 +0.20(+0.35%)
Aug 23, 2018 57.08 57.14 56.88 56.91 33,041 -0.28(-0.49%)
Aug 22, 2018 57.22 57.32 57.16 57.19 25,767 -0.21(-0.36%)
Aug 21, 2018 57.02 57.52 57.00 57.40 46,161 +0.43(+0.76%)
Aug 20, 2018 56.69 57.01 56.69 56.97 30,590 +0.34(+0.60%)
Aug 17, 2018 56.30 56.78 56.30 56.63 41,322 +0.23(+0.40%)
Aug 16, 2018 56.03 56.58 56.03 56.40 53,926 +0.57(+1.01%)
Aug 15, 2018 55.96 55.96 55.57 55.83 60,431 -0.42(-0.74%)
Aug 14, 2018 55.63 56.32 55.63 56.25 55,147 +0.62(+1.12%)
Aug 13, 2018 55.69 55.92 55.49 55.63 73,972 -0.27(-0.49%)
Aug 10, 2018 56.03 56.08 55.75 55.90 53,189 -0.34(-0.60%)
Aug 09, 2018 56.21 56.45 56.21 56.24 63,612 +0.08(+0.13%)
Aug 08, 2018 56.15 56.29 56.10 56.16 65,372 +0.02(+0.04%)
Aug 07, 2018 56.03 56.30 56.03 56.14 54,196 +0.13(+0.23%)
Aug 06, 2018 55.85 56.14 55.81 56.01 38,787 +0.14(+0.25%)
Aug 03, 2018 55.47 55.91 55.47 55.87 56,050 +0.36(+0.65%)
Aug 02, 2018 55.01 55.58 54.93 55.51 37,634 +0.23(+0.41%)
Aug 01, 2018 55.63 55.78 55.28 55.29 46,634 -0.33(-0.59%)
Jul 31, 2018 55.78 55.80 55.57 55.62 48,874 +0.08(+0.14%)
Jul 30, 2018 55.61 55.75 55.47 55.54 41,936 -0.07(-0.12%)
Jul 27, 2018 55.83 56.01 55.41 55.61 66,142 -0.15(-0.28%)
Jul 26, 2018 55.45 56.05 55.45 55.76 118,065 +0.36(+0.65%)
Jul 25, 2018 54.95 55.43 54.90 55.40 100,595 +0.33(+0.60%)
Jul 24, 2018 55.39 55.46 54.97 55.07 81,401 -0.10(-0.19%)
Jul 23, 2018 54.87 55.23 54.87 55.17 58,140 +0.24(+0.43%)
Jul 20, 2018 54.97 55.15 54.94 54.94 36,243 -0.14(-0.26%)
Jul 19, 2018 55.34 55.35 54.91 55.08 52,854 -0.50(-0.90%)
Jul 18, 2018 55.33 55.62 55.33 55.58 70,894 +0.25(+0.44%)
Jul 17, 2018 55.03 55.40 55.03 55.33 36,748 +0.20(+0.36%)
Jul 16, 2018 55.02 55.14 54.96 55.14 34,136 +0.13(+0.24%)
Jul 13, 2018 55.07 54.91 55.00 28,459 +0.09(+0.17%)
Jul 12, 2018 55.05 55.11 54.79 54.91 53,393 +0.20(+0.36%)
Jul 11, 2018 54.70 54.92 54.64 54.71 109,320 -0.37(-0.67%)
Jul 10, 2018 55.13 55.24 54.91 55.08 91,374 -0.03(-0.06%)
Jul 09, 2018 54.56 55.15 54.56 55.11 53,728 +0.65(+1.20%)
Jul 06, 2018 53.98 54.55 53.97 54.46 58,066 +0.47(+0.87%)
Jul 05, 2018 53.72 54.02 53.63 53.99 133,223 +0.40(+0.75%)
Jul 03, 2018 53.59 53.59 53.59 0 -0.20(-0.37%)
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.