Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

88.29 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 76.94 77.81 76.30 77.26 58,140 -0.58(-0.74%)
Jun 29, 2022 78.59 78.59 77.48 77.83 24,117 -0.52(-0.66%)
Jun 28, 2022 80.02 80.61 78.24 78.35 14,326 -1.13(-1.42%)
Jun 27, 2022 79.80 79.92 79.08 79.48 14,776 -0.02(-0.03%)
Jun 24, 2022 77.33 79.54 77.33 79.50 20,400 +2.55(+3.32%)
Jun 23, 2022 76.97 77.08 75.95 76.95 25,947 +0.18(+0.23%)
Jun 22, 2022 75.84 77.20 75.84 76.77 19,671 -0.05(-0.06%)
Jun 21, 2022 77.08 77.37 76.68 76.82 80,711 +0.86(+1.13%)
Jun 17, 2022 75.48 76.24 74.80 75.96 83,313 +0.50(+0.66%)
Jun 16, 2022 76.66 76.66 75.01 75.46 50,411 -2.89(-3.69%)
Jun 15, 2022 78.69 79.26 77.23 78.35 75,785 +0.47(+0.60%)
Jun 14, 2022 78.44 78.91 77.29 77.88 144,731 +0.13(+0.17%)
Jun 13, 2022 79.14 79.26 77.36 77.75 105,509 -3.27(-4.03%)
Jun 10, 2022 81.99 82.34 80.98 81.02 42,898 -2.54(-3.04%)
Jun 09, 2022 84.93 85.14 83.54 83.56 27,879 -1.55(-1.82%)
Jun 08, 2022 85.77 85.89 84.88 85.11 30,547 -1.27(-1.47%)
Jun 07, 2022 84.90 86.40 84.67 86.38 33,135 +0.87(+1.02%)
Jun 06, 2022 85.63 86.19 85.17 85.51 31,340 +0.52(+0.61%)
Jun 03, 2022 85.27 85.60 84.86 84.99 29,069 -0.87(-1.02%)
Jun 02, 2022 84.85 85.94 84.33 85.87 46,216 +0.99(+1.17%)
Jun 01, 2022 86.10 86.33 84.23 84.87 42,310 -0.96(-1.12%)
May 31, 2022 86.05 86.61 85.53 85.84 41,385 -0.75(-0.87%)
May 27, 2022 85.44 86.59 85.44 86.59 33,595 +1.64(+1.93%)
May 26, 2022 83.30 85.20 83.30 84.95 35,949 +2.45(+2.97%)
May 25, 2022 80.82 82.91 80.82 82.50 49,814 +1.43(+1.76%)
May 24, 2022 80.92 81.32 79.66 81.07 74,321 -0.36(-0.44%)
May 23, 2022 81.01 81.77 80.33 81.43 121,428 +1.35(+1.69%)
May 20, 2022 81.32 81.32 78.30 80.08 141,864 -0.56(-0.69%)
May 19, 2022 80.24 81.56 79.89 80.63 90,381 -0.35(-0.43%)
May 18, 2022 83.40 83.40 80.65 80.98 57,653 -3.70(-4.37%)
May 17, 2022 84.10 84.82 83.41 84.68 47,780 +1.82(+2.19%)
May 16, 2022 82.86 83.39 82.05 82.87 106,021 -0.14(-0.17%)
May 13, 2022 82.61 83.55 82.35 83.01 199,278 +1.08(+1.32%)
May 12, 2022 81.26 82.47 80.52 81.92 130,542 +0.27(+0.33%)
May 11, 2022 82.96 84.38 81.51 81.66 61,202 -1.48(-1.78%)
May 10, 2022 84.63 84.63 82.14 83.14 134,767 -0.45(-0.53%)
May 09, 2022 84.05 84.81 83.21 83.58 109,539 -1.53(-1.80%)
May 06, 2022 84.95 85.55 84.11 85.11 127,028 -0.29(-0.34%)
May 05, 2022 87.19 87.39 84.58 85.40 55,738 -2.71(-3.08%)
May 04, 2022 85.73 88.23 85.33 88.11 28,919 +2.73(+3.20%)
May 03, 2022 84.61 85.87 84.60 85.38 52,783 +0.73(+0.87%)
May 02, 2022 84.16 84.86 82.88 84.64 76,476 +0.73(+0.88%)
Apr 29, 2022 86.12 86.61 83.79 83.91 65,301 -2.71(-3.13%)
Apr 28, 2022 86.09 86.98 84.83 86.62 52,073 +0.78(+0.91%)
Apr 27, 2022 86.01 86.72 85.36 85.84 56,769 -0.24(-0.28%)
Apr 26, 2022 87.15 87.60 86.06 86.07 53,775 -1.83(-2.08%)
Apr 25, 2022 87.02 87.96 85.72 87.90 196,438 +0.27(+0.31%)
Apr 22, 2022 90.59 90.59 87.57 87.63 84,148 -3.73(-4.09%)
Apr 21, 2022 93.42 93.70 91.19 91.37 79,268 -1.48(-1.59%)
Apr 20, 2022 92.33 93.37 92.33 92.85 45,157 +0.96(+1.05%)
Apr 19, 2022 90.37 92.06 90.36 91.88 70,150 +1.55(+1.71%)
Apr 18, 2022 89.78 90.80 89.78 90.33 43,250 +0.20(+0.22%)
Apr 14, 2022 90.60 91.33 90.11 90.14 22,592 -0.44(-0.48%)
Apr 13, 2022 89.39 90.61 89.39 90.57 52,697 +0.92(+1.03%)
Apr 12, 2022 90.20 91.19 89.40 89.65 120,244 -0.09(-0.10%)
Apr 11, 2022 89.95 91.05 89.63 89.74 333,535 -0.36(-0.40%)
Apr 08, 2022 89.62 90.60 89.55 90.10 77,050 +0.58(+0.64%)
Apr 07, 2022 88.93 89.93 88.35 89.52 50,311 +0.62(+0.69%)
Apr 06, 2022 88.65 89.20 88.32 88.90 90,649 -0.45(-0.50%)
Apr 05, 2022 89.69 90.53 89.20 89.35 26,333 -0.67(-0.74%)
Apr 04, 2022 89.80 90.18 89.43 90.02 52,875 +0.11(+0.12%)
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.