Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

89.56 -0.61 (-0.68%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 88.34 89.80 88.34 89.56 69,491 -0.23(-0.25%)
Feb 25, 2022 87.46 89.89 88.31 89.79 103,747 +2.85(+3.28%)
Feb 24, 2022 84.34 87.10 83.93 86.94 146,593 +0.34(+0.39%)
Feb 23, 2022 88.87 88.97 86.46 86.60 62,102 -1.70(-1.93%)
Feb 22, 2022 89.34 89.74 87.87 88.30 68,130 -1.56(-1.73%)
Feb 18, 2022 89.86 0 -0.22(-0.24%)
Feb 17, 2022 91.48 91.61 89.91 90.08 73,788 -2.18(-2.36%)
Feb 16, 2022 91.87 92.46 91.42 92.26 55,621 +0.25(+0.27%)
Feb 15, 2022 91.19 92.12 91.19 92.01 67,228 +1.32(+1.45%)
Feb 14, 2022 91.28 91.49 90.13 90.69 108,529 -0.63(-0.69%)
Feb 11, 2022 92.33 92.96 90.92 91.32 92,439 -0.84(-0.91%)
Feb 10, 2022 92.49 93.95 91.82 92.17 39,534 -1.35(-1.44%)
Feb 09, 2022 93.03 93.65 93.03 93.51 66,046 +1.01(+1.09%)
Feb 08, 2022 91.12 92.62 91.12 92.50 52,592 +1.59(+1.74%)
Feb 07, 2022 90.92 91.52 90.69 90.92 102,196 +0.00(+0.00%)
Feb 04, 2022 90.49 91.64 89.70 90.92 72,051 +0.27(+0.30%)
Feb 03, 2022 91.07 90.56 90.65 83,539 -1.11(-1.21%)
Feb 02, 2022 91.12 91.88 90.87 91.76 90,003 +0.64(+0.71%)
Feb 01, 2022 90.21 91.14 89.55 91.12 62,276 +0.96(+1.07%)
Jan 31, 2022 88.05 90.16 90.16 49,677 +1.73(+1.96%)
Jan 28, 2022 87.06 88.46 86.17 88.42 177,276 +1.18(+1.35%)
Jan 27, 2022 88.69 89.61 86.88 87.24 232,468 -0.82(-0.93%)
Jan 26, 2022 89.78 90.30 87.55 88.07 293,743 -0.82(-0.92%)
Jan 25, 2022 89.17 89.58 87.05 88.89 73,782 -1.48(-1.63%)
Jan 24, 2022 88.54 90.36 86.40 90.36 205,231 +1.12(+1.25%)
Jan 21, 2022 90.90 91.22 89.17 89.24 752,617 -1.92(-2.11%)
Jan 20, 2022 93.05 94.08 91.03 91.17 145,472 -1.44(-1.55%)
Jan 19, 2022 94.42 94.46 92.58 92.60 222,721 -1.39(-1.48%)
Jan 18, 2022 94.98 95.19 93.87 93.99 74,820 -1.96(-2.04%)
Jan 14, 2022 95.95 0 -0.08(-0.08%)
Jan 13, 2022 96.40 97.05 95.77 96.03 79,070 -0.02(-0.02%)
Jan 12, 2022 96.77 96.81 95.47 96.05 143,463 -0.57(-0.59%)
Jan 11, 2022 95.55 96.68 95.22 96.62 91,925 +0.99(+1.04%)
Jan 10, 2022 95.31 95.68 94.30 95.63 167,918 +0.06(+0.06%)
Jan 07, 2022 95.52 96.05 95.30 95.57 101,672 +0.07(+0.07%)
Jan 06, 2022 94.99 96.09 94.97 95.50 75,457 +0.53(+0.56%)
Jan 05, 2022 96.71 97.10 94.89 94.97 44,697 -1.54(-1.59%)
Jan 04, 2022 96.31 96.82 96.19 96.51 81,944 +0.79(+0.83%)
Jan 03, 2022 95.62 96.19 95.24 95.71 121,673 +0.12(+0.12%)
Dec 31, 2021 95.83 96.07 95.53 95.59 38,468 -0.06(-0.06%)
Dec 30, 2021 96.30 96.71 95.57 95.65 127,975 -0.77(-0.80%)
Dec 29, 2021 95.95 96.55 95.51 96.43 54,989 +0.58(+0.61%)
Dec 28, 2021 95.90 96.51 95.72 95.84 37,581 +0.01(+0.01%)
Dec 27, 2021 94.94 95.89 94.73 95.83 58,272 +1.14(+1.20%)
Dec 23, 2021 94.04 94.97 94.04 94.69 32,371 +0.89(+0.95%)
Dec 22, 2021 93.25 93.88 92.95 93.80 35,197 +0.56(+0.61%)
Dec 21, 2021 92.10 93.26 92.10 93.24 43,490 +2.17(+2.38%)
Dec 20, 2021 91.51 91.59 90.17 91.07 355,757 -1.63(-1.76%)
Dec 17, 2021 92.58 93.61 92.27 92.70 64,654 -0.65(-0.70%)
Dec 16, 2021 94.07 94.61 92.99 93.35 68,499 -0.25(-0.26%)
Dec 15, 2021 92.32 93.60 91.86 93.60 40,021 +1.50(+1.63%)
Dec 14, 2021 91.84 92.90 91.84 92.10 85,677 -0.30(-0.32%)
Dec 13, 2021 93.49 93.49 92.39 92.39 48,717 -1.24(-1.32%)
Dec 10, 2021 93.70 93.79 92.95 93.63 40,242 +1.25(+1.35%)
Dec 09, 2021 92.82 92.86 92.34 92.38 31,163 -1.02(-1.09%)
Dec 08, 2021 93.58 93.63 93.09 93.40 85,373 +0.11(+0.12%)
Dec 07, 2021 93.24 93.97 93.00 93.29 86,726 +1.33(+1.45%)
Dec 06, 2021 91.83 92.73 91.37 91.96 96,764 +0.89(+0.98%)
Dec 03, 2021 92.32 92.54 90.50 91.07 110,694 -1.11(-1.20%)
Dec 02, 2021 89.94 92.56 89.94 92.18 237,045 +2.56(+2.86%)
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.