Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

89.66 -0.51 (-0.57%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.28 57.69 55.90 57.37 300,975 -0.89(-1.52%)
Feb 27, 2020 59.30 60.48 58.25 58.26 141,583 -2.47(-4.06%)
Feb 26, 2020 61.63 62.19 60.69 60.72 169,858 -0.55(-0.90%)
Feb 25, 2020 63.73 63.96 61.18 61.27 149,189 -2.25(-3.54%)
Feb 24, 2020 63.85 64.17 63.35 63.52 75,416 -2.48(-3.76%)
Feb 21, 2020 66.49 66.49 65.86 66.00 61,523 -0.80(-1.20%)
Feb 20, 2020 66.55 67.11 66.23 66.81 50,598 +0.13(+0.19%)
Feb 19, 2020 66.60 66.80 66.56 66.68 109,802 +0.38(+0.57%)
Feb 18, 2020 66.56 66.68 66.02 66.30 32,487 -0.57(-0.86%)
Feb 14, 2020 67.13 67.13 66.63 66.88 22,098 -0.19(-0.28%)
Feb 13, 2020 66.90 67.20 66.74 67.07 34,056 -0.36(-0.53%)
Feb 12, 2020 67.34 67.65 67.14 67.42 32,928 +0.52(+0.78%)
Feb 11, 2020 66.81 67.15 66.81 66.90 32,731 +0.37(+0.55%)
Feb 10, 2020 66.05 66.57 66.02 66.54 33,512 +0.17(+0.25%)
Feb 07, 2020 66.67 66.67 66.26 66.37 61,730 -0.68(-1.01%)
Feb 06, 2020 67.30 67.30 66.90 67.05 28,983 +0.01(+0.01%)
Feb 05, 2020 66.23 67.08 66.23 67.04 53,836 +1.55(+2.37%)
Feb 04, 2020 65.20 65.75 65.20 65.49 97,321 +1.20(+1.87%)
Feb 03, 2020 64.15 64.79 64.15 64.28 99,998 +0.40(+0.63%)
Jan 31, 2020 64.94 64.94 63.64 63.88 106,238 -1.45(-2.21%)
Jan 30, 2020 64.83 65.40 64.52 65.32 68,326 -0.01(-0.01%)
Jan 29, 2020 65.75 65.88 65.29 65.33 36,083 -0.29(-0.44%)
Jan 28, 2020 65.41 65.82 65.22 65.62 115,415 +0.65(+0.99%)
Jan 27, 2020 65.22 65.36 64.92 64.97 319,687 -1.46(-2.19%)
Jan 24, 2020 67.54 67.54 66.08 66.43 296,306 -1.10(-1.63%)
Jan 23, 2020 67.27 67.59 66.76 67.53 228,017 +0.20(+0.30%)
Jan 22, 2020 67.63 67.76 67.26 67.33 2,289,395 -0.03(-0.04%)
Jan 21, 2020 67.77 67.77 67.33 67.36 44,296 -0.73(-1.08%)
Jan 17, 2020 68.07 68.15 67.91 68.09 45,649 +0.12(+0.17%)
Jan 16, 2020 67.63 67.97 67.63 67.97 62,085 +0.66(+0.97%)
Jan 15, 2020 67.32 67.67 67.18 67.32 278,789 -0.10(-0.14%)
Jan 14, 2020 67.24 67.70 67.24 67.41 40,701 +0.21(+0.32%)
Jan 13, 2020 66.89 67.22 66.77 67.20 63,481 +0.44(+0.66%)
Jan 10, 2020 67.09 67.14 66.66 66.76 40,047 -0.31(-0.46%)
Jan 09, 2020 67.02 67.07 66.83 67.07 29,028 +0.48(+0.72%)
Jan 08, 2020 66.30 66.92 66.30 66.58 59,420 +0.27(+0.40%)
Jan 07, 2020 66.29 66.49 66.09 66.32 37,975 -0.11(-0.17%)
Jan 06, 2020 66.05 66.43 65.84 66.43 44,155 -0.08(-0.12%)
Jan 03, 2020 66.35 66.69 66.26 66.51 39,943 -0.61(-0.90%)
Jan 02, 2020 66.72 67.11 66.67 67.11 75,128 +0.63(+0.94%)
Dec 31, 2019 66.21 66.55 66.21 66.49 36,000 +0.18(+0.28%)
Dec 30, 2019 66.58 66.70 66.19 66.30 47,424 -0.27(-0.41%)
Dec 27, 2019 66.92 66.92 66.52 66.57 287,487 -0.22(-0.33%)
Dec 26, 2019 66.60 66.80 66.54 66.80 24,473 +0.26(+0.39%)
Dec 24, 2019 66.57 66.64 66.45 66.54 78,849 -0.02(-0.03%)
Dec 23, 2019 66.58 66.62 66.49 66.56 125,576 +0.14(+0.21%)
Dec 20, 2019 66.37 66.57 66.37 66.41 56,850 +0.28(+0.42%)
Dec 19, 2019 66.00 66.22 66.00 66.13 31,748 +0.18(+0.28%)
Dec 18, 2019 66.07 66.12 65.93 65.95 21,467 -0.06(-0.09%)
Dec 17, 2019 66.08 66.13 66.00 66.01 37,859 +0.03(+0.04%)
Dec 16, 2019 65.95 66.25 65.74 65.98 52,148 +0.52(+0.79%)
Dec 13, 2019 65.62 66.00 65.43 65.46 43,834 -0.28(-0.42%)
Dec 12, 2019 64.87 65.82 64.84 65.74 134,044 +0.87(+1.35%)
Dec 11, 2019 64.58 64.87 64.58 64.87 46,339 +0.43(+0.67%)
Dec 10, 2019 64.51 64.69 64.39 64.43 18,842 -0.01(-0.01%)
Dec 09, 2019 64.57 64.75 64.44 64.44 51,278 -0.20(-0.31%)
Dec 06, 2019 64.51 64.80 64.51 64.65 48,103 +0.68(+1.07%)
Dec 05, 2019 64.02 64.35 63.77 63.96 71,504 +0.03(+0.05%)
Dec 04, 2019 63.81 64.07 63.81 63.94 114,086 +0.49(+0.77%)
Dec 03, 2019 63.59 63.59 63.09 63.45 103,476 -0.79(-1.23%)
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.