Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

79.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 95.34 95.47 95.01 95.20 86,997 -0.09(-0.09%)
Aug 30, 2021 95.89 95.89 95.20 95.29 166,762 -0.33(-0.35%)
Aug 27, 2021 94.17 95.73 94.12 95.62 91,675 +1.41(+1.50%)
Aug 26, 2021 94.76 94.76 94.07 94.21 111,245 -0.45(-0.48%)
Aug 25, 2021 94.01 95.02 93.88 94.66 85,610 +0.69(+0.73%)
Aug 24, 2021 93.92 94.12 93.72 93.97 64,324 +0.27(+0.29%)
Aug 23, 2021 93.44 93.86 93.29 93.70 113,599 +0.90(+0.97%)
Aug 20, 2021 92.07 92.92 91.92 92.80 578,432 +0.81(+0.88%)
Aug 19, 2021 92.01 92.57 91.43 91.99 686,047 -0.48(-0.52%)
Aug 18, 2021 93.25 93.67 92.38 92.47 741,715 -1.02(-1.09%)
Aug 17, 2021 93.61 93.77 92.84 93.49 5,033,283 -0.72(-0.76%)
Aug 16, 2021 94.01 94.27 93.48 94.21 94,339 +0.10(+0.11%)
Aug 13, 2021 94.11 94.24 93.78 94.11 104,430 +0.11(+0.12%)
Aug 12, 2021 93.89 94.08 93.45 94.00 84,086 +0.06(+0.06%)
Aug 11, 2021 93.26 93.94 93.01 93.94 79,230 +0.93(+1.00%)
Aug 10, 2021 92.40 93.15 92.36 93.01 296,980 +0.78(+0.85%)
Aug 09, 2021 92.57 92.70 92.22 92.23 201,539 -0.38(-0.41%)
Aug 06, 2021 92.03 92.81 92.03 92.61 154,421 +0.78(+0.85%)
Aug 05, 2021 91.73 91.94 91.57 91.83 113,015 +0.28(+0.31%)
Aug 04, 2021 91.72 92.20 91.49 91.55 136,438 -0.48(-0.52%)
Aug 03, 2021 91.21 92.06 90.40 92.03 439,197 +0.96(+1.05%)
Aug 02, 2021 90.88 91.72 90.88 91.07 256,585 +0.43(+0.47%)
Jul 30, 2021 90.57 91.18 90.45 90.64 51,679 -0.30(-0.33%)
Jul 29, 2021 90.81 91.34 90.79 90.94 67,529 +0.44(+0.49%)
Jul 28, 2021 90.66 90.93 89.88 90.50 242,726 +0.09(+0.10%)
Jul 27, 2021 90.25 90.45 89.88 90.41 157,434 -0.34(-0.37%)
Jul 26, 2021 90.14 90.87 90.14 90.75 216,689 +0.63(+0.70%)
Jul 23, 2021 89.88 90.29 89.70 90.12 221,374 +0.31(+0.35%)
Jul 22, 2021 90.07 90.07 89.53 89.81 1,032,771 -0.28(-0.31%)
Jul 21, 2021 89.36 90.31 89.36 90.09 581,401 +1.11(+1.25%)
Jul 20, 2021 87.57 89.33 87.57 88.98 8,110,977 +1.65(+1.89%)
Jul 19, 2021 87.42 87.82 86.73 87.33 4,525,537 -1.23(-1.39%)
Jul 16, 2021 89.61 89.77 88.56 88.56 54,788 -0.67(-0.75%)
Jul 15, 2021 89.16 89.51 88.83 89.23 192,579 -0.57(-0.63%)
Jul 14, 2021 90.39 90.85 89.73 89.80 108,699 -0.22(-0.24%)
Jul 13, 2021 90.85 90.85 90.01 90.02 53,134 -1.06(-1.16%)
Jul 12, 2021 91.00 91.21 90.80 91.08 58,657 -0.14(-0.15%)
Jul 09, 2021 90.44 91.50 90.44 91.22 85,531 +1.42(+1.58%)
Jul 08, 2021 89.40 90.41 89.03 89.80 171,122 -1.22(-1.34%)
Jul 07, 2021 90.18 91.09 90.02 91.02 109,510 +0.81(+0.90%)
Jul 06, 2021 91.28 91.28 89.76 90.21 85,256 -1.13(-1.24%)
Jul 02, 2021 91.28 91.44 90.90 91.34 123,147 +0.48(+0.53%)
Jul 01, 2021 90.45 91.11 90.45 90.86 100,740 +0.61(+0.68%)
Jun 30, 2021 89.94 90.31 89.88 90.25 194,528 +0.05(+0.06%)
Jun 29, 2021 90.22 90.55 89.97 90.20 1,148,323 +0.07(+0.08%)
Jun 28, 2021 90.49 90.49 89.81 90.13 156,258 -0.36(-0.40%)
Jun 25, 2021 89.82 90.62 89.81 90.49 61,744 +0.76(+0.85%)
Jun 24, 2021 89.09 89.77 89.07 89.73 51,831 +0.60(+0.67%)
Jun 23, 2021 89.37 89.54 89.02 89.13 403,034 -0.11(-0.12%)
Jun 22, 2021 89.16 89.51 88.70 89.24 1,677,668 +0.09(+0.10%)
Jun 21, 2021 88.06 89.27 88.06 89.15 110,577 +1.35(+1.54%)
Jun 18, 2021 88.48 88.94 87.67 87.80 145,183 -1.63(-1.82%)
Jun 17, 2021 90.76 90.76 88.81 89.43 135,020 -1.40(-1.54%)
Jun 16, 2021 91.16 91.30 90.15 90.83 470,488 -0.79(-0.86%)
Jun 15, 2021 91.39 91.97 91.25 91.62 1,910,892 +0.12(+0.13%)
Jun 14, 2021 92.04 92.16 91.12 91.50 61,597 -0.47(-0.51%)
Jun 11, 2021 91.95 92.38 91.82 91.97 163,849 +0.31(+0.34%)
Jun 10, 2021 92.36 92.45 91.66 91.66 98,653 -0.21(-0.23%)
Jun 09, 2021 92.26 92.26 91.87 91.87 68,724 -0.33(-0.36%)
Jun 08, 2021 91.84 92.29 91.20 92.20 221,470 +0.40(+0.44%)
Jun 07, 2021 90.53 93.59 90.16 91.80 729,314 +1.52(+1.68%)
Jun 04, 2021 89.64 90.29 89.63 90.28 450,962 +0.96(+1.07%)
Jun 03, 2021 89.13 89.53 88.70 89.32 136,454 -0.31(-0.35%)
Jun 02, 2021 89.77 89.83 89.40 89.63 2,517,432 -0.05(-0.06%)
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.