Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

79.23 -0.15 (-0.19%)
Streaming Delayed Price Updated: 12:49 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 92.10 92.20 90.38 90.48 35,683 -1.90(-2.06%)
Mar 30, 2022 93.27 93.33 92.10 92.38 32,412 -1.08(-1.16%)
Mar 29, 2022 93.11 93.54 92.76 93.46 37,281 +1.10(+1.19%)
Mar 28, 2022 92.18 92.39 91.46 92.36 44,227 -0.19(-0.21%)
Mar 25, 2022 92.09 92.59 91.90 92.55 44,557 +0.57(+0.62%)
Mar 24, 2022 91.41 91.99 91.20 91.98 128,418 +0.87(+0.95%)
Mar 23, 2022 92.09 92.20 91.10 91.11 41,786 -1.39(-1.50%)
Mar 22, 2022 92.33 92.99 92.19 92.50 52,643 +0.75(+0.82%)
Mar 21, 2022 92.40 92.88 91.25 91.75 260,177 -0.61(-0.66%)
Mar 18, 2022 91.41 92.42 90.88 92.36 151,256 +0.55(+0.60%)
Mar 17, 2022 90.45 91.86 90.24 91.81 48,653 +0.88(+0.97%)
Mar 16, 2022 90.18 91.00 89.15 90.93 75,718 +1.51(+1.69%)
Mar 15, 2022 88.16 89.56 88.16 89.42 52,658 +1.59(+1.81%)
Mar 14, 2022 88.25 89.03 87.43 87.83 57,481 +0.07(+0.08%)
Mar 11, 2022 88.69 89.06 87.75 87.76 59,547 -0.41(-0.47%)
Mar 10, 2022 87.42 88.26 87.14 88.17 56,070 -0.24(-0.27%)
Mar 09, 2022 87.84 89.08 87.84 88.41 68,691 +2.12(+2.46%)
Mar 08, 2022 86.72 88.53 86.17 86.29 115,273 -0.36(-0.42%)
Mar 07, 2022 89.03 89.03 86.62 86.65 495,987 -2.67(-2.99%)
Mar 04, 2022 89.51 89.51 88.40 89.32 68,887 -1.19(-1.31%)
Mar 03, 2022 91.11 91.39 89.87 90.51 44,981 -0.23(-0.25%)
Mar 02, 2022 88.89 91.09 88.89 90.74 104,716 +2.13(+2.40%)
Mar 01, 2022 90.21 90.39 88.10 88.61 69,731 -1.80(-1.99%)
Feb 28, 2022 89.18 90.65 89.18 90.41 68,839 -0.23(-0.25%)
Feb 25, 2022 88.29 90.74 89.15 90.64 102,774 +2.88(+3.28%)
Feb 24, 2022 85.14 87.93 84.73 87.76 145,217 +0.34(+0.39%)
Feb 23, 2022 89.71 89.81 87.28 87.42 61,520 -1.72(-1.93%)
Feb 22, 2022 90.19 90.59 88.70 89.14 67,491 -1.57(-1.73%)
Feb 18, 2022 90.71 0 -0.22(-0.24%)
Feb 17, 2022 92.35 92.48 90.76 90.93 73,096 -2.20(-2.36%)
Feb 16, 2022 92.74 93.34 92.29 93.13 55,099 +0.25(+0.27%)
Feb 15, 2022 92.05 92.99 92.05 92.88 66,597 +1.33(+1.45%)
Feb 14, 2022 92.14 92.36 90.98 91.55 107,511 -0.64(-0.69%)
Feb 11, 2022 93.20 93.85 91.78 92.19 91,572 -0.85(-0.91%)
Feb 10, 2022 93.37 94.84 92.69 93.04 39,163 -1.36(-1.44%)
Feb 09, 2022 93.91 94.54 93.91 94.40 65,427 +1.02(+1.09%)
Feb 08, 2022 91.98 93.50 91.98 93.38 52,099 +1.60(+1.74%)
Feb 07, 2022 91.78 92.39 91.55 91.78 101,237 +0.00(+0.00%)
Feb 04, 2022 91.35 92.51 90.55 91.78 71,375 +0.27(+0.30%)
Feb 03, 2022 91.93 91.42 91.51 82,755 -1.12(-1.21%)
Feb 02, 2022 91.98 92.75 91.73 92.63 89,159 +0.65(+0.71%)
Feb 01, 2022 91.06 92.00 90.40 91.98 61,692 +0.97(+1.07%)
Jan 31, 2022 88.88 91.01 91.01 49,211 +1.75(+1.96%)
Jan 28, 2022 87.89 89.30 86.99 89.26 175,612 +1.19(+1.35%)
Jan 27, 2022 89.53 90.46 87.70 88.07 230,286 -0.83(-0.93%)
Jan 26, 2022 90.63 91.16 88.38 88.90 290,986 -0.83(-0.92%)
Jan 25, 2022 90.01 90.43 87.87 89.73 73,090 -1.49(-1.63%)
Jan 24, 2022 89.38 91.22 87.22 91.22 203,305 +1.13(+1.25%)
Jan 21, 2022 91.76 92.08 90.01 90.09 745,553 -1.94(-2.11%)
Jan 20, 2022 93.93 94.97 91.89 92.03 144,107 -1.45(-1.55%)
Jan 19, 2022 95.31 95.36 93.46 93.48 220,631 -1.40(-1.48%)
Jan 18, 2022 95.88 96.10 94.76 94.88 74,118 -1.98(-2.04%)
Jan 14, 2022 96.86 0 -0.08(-0.08%)
Jan 13, 2022 97.31 97.97 96.68 96.94 78,328 -0.02(-0.02%)
Jan 12, 2022 97.69 97.73 96.38 96.96 142,117 -0.58(-0.59%)
Jan 11, 2022 96.46 97.60 96.12 97.54 91,063 +1.00(+1.04%)
Jan 10, 2022 96.21 96.59 95.19 96.54 166,342 +0.06(+0.06%)
Jan 07, 2022 96.43 96.96 96.20 96.48 100,718 +0.07(+0.07%)
Jan 06, 2022 95.89 97.00 95.87 96.41 74,749 +0.54(+0.56%)
Jan 05, 2022 97.63 98.02 95.79 95.87 44,278 -1.55(-1.59%)
Jan 04, 2022 97.22 97.74 97.10 97.42 81,175 +0.80(+0.83%)
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.