Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

74.20 -0.23 (-0.31%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 82.32 83.40 82.32 83.29 14,820 +1.00(+1.22%)
Jul 28, 2022 81.79 82.35 80.88 82.29 18,857 +0.40(+0.48%)
Jul 27, 2022 80.70 82.22 80.65 81.89 29,774 +1.30(+1.62%)
Jul 26, 2022 81.11 81.24 80.41 80.59 57,086 -0.99(-1.21%)
Jul 25, 2022 81.72 81.85 81.19 81.58 15,306 +0.28(+0.34%)
Jul 22, 2022 81.89 82.34 80.89 81.30 59,633 -0.21(-0.26%)
Jul 21, 2022 80.52 81.52 80.14 81.51 13,549 +0.44(+0.54%)
Jul 20, 2022 80.52 81.07 80.41 81.07 13,765 +0.42(+0.52%)
Jul 19, 2022 79.26 80.75 79.26 80.65 26,638 +2.15(+2.74%)
Jul 18, 2022 79.34 79.74 78.44 78.50 35,708 -0.12(-0.15%)
Jul 15, 2022 77.90 78.71 77.60 78.62 32,734 +1.62(+2.10%)
Jul 14, 2022 76.54 77.06 76.02 77.00 29,406 -0.86(-1.10%)
Jul 13, 2022 77.26 78.40 77.21 77.86 26,770 -0.48(-0.61%)
Jul 12, 2022 78.15 79.34 77.95 78.34 33,965 +0.02(+0.03%)
Jul 11, 2022 78.47 78.80 78.32 78.32 9,673 -0.70(-0.89%)
Jul 08, 2022 79.18 79.52 78.71 79.02 24,604 -0.19(-0.24%)
Jul 07, 2022 78.59 79.37 78.59 79.21 19,902 +1.20(+1.54%)
Jul 06, 2022 78.15 78.47 77.30 78.01 43,266 -0.30(-0.38%)
Jul 05, 2022 77.42 78.31 76.60 78.31 48,800 -0.28(-0.36%)
Jul 01, 2022 77.22 78.78 77.06 78.59 32,329 +1.07(+1.38%)
Jun 30, 2022 77.20 78.08 76.56 77.52 57,942 -0.58(-0.74%)
Jun 29, 2022 78.86 78.86 77.75 78.10 24,035 -0.52(-0.66%)
Jun 28, 2022 80.29 80.89 78.51 78.62 14,278 -1.13(-1.42%)
Jun 27, 2022 80.07 80.20 79.35 79.75 14,726 -0.02(-0.03%)
Jun 24, 2022 77.59 79.81 77.59 79.77 20,331 +2.56(+3.32%)
Jun 23, 2022 77.23 77.34 76.21 77.21 25,859 +0.18(+0.23%)
Jun 22, 2022 76.10 77.46 76.10 77.03 19,604 -0.05(-0.06%)
Jun 21, 2022 77.34 77.63 76.94 77.08 80,436 +0.59(+0.77%)
Jun 17, 2022 76.01 76.78 75.33 76.49 82,732 +0.50(+0.66%)
Jun 16, 2022 77.20 77.20 75.54 75.99 50,059 -2.91(-3.69%)
Jun 15, 2022 79.24 79.82 77.77 78.90 75,256 +0.47(+0.60%)
Jun 14, 2022 78.99 79.47 77.83 78.43 143,721 +0.13(+0.17%)
Jun 13, 2022 79.70 79.82 77.90 78.30 104,772 -3.29(-4.03%)
Jun 10, 2022 82.57 82.92 81.55 81.59 42,599 -2.56(-3.04%)
Jun 09, 2022 85.53 85.74 84.13 84.15 27,685 -1.56(-1.82%)
Jun 08, 2022 86.37 86.50 85.48 85.71 30,334 -1.28(-1.47%)
Jun 07, 2022 85.50 87.01 85.27 86.99 32,904 +0.88(+1.02%)
Jun 06, 2022 86.23 86.80 85.77 86.11 31,122 +0.52(+0.61%)
Jun 03, 2022 85.87 86.20 85.46 85.59 28,866 -0.88(-1.02%)
Jun 02, 2022 85.45 86.54 84.92 86.47 45,894 +1.00(+1.17%)
Jun 01, 2022 86.71 86.94 84.83 85.47 42,015 -0.97(-1.12%)
May 31, 2022 86.66 87.22 86.13 86.44 41,096 -0.76(-0.87%)
May 27, 2022 86.04 87.20 86.04 87.20 33,361 +1.65(+1.93%)
May 26, 2022 83.89 85.80 83.89 85.55 35,698 +2.47(+2.97%)
May 25, 2022 81.39 83.49 81.39 83.08 49,467 +1.44(+1.76%)
May 24, 2022 81.49 81.89 80.23 81.64 73,802 -0.36(-0.44%)
May 23, 2022 81.58 82.35 80.90 82.00 120,580 +1.36(+1.69%)
May 20, 2022 81.89 81.89 78.85 80.64 140,874 -0.56(-0.69%)
May 19, 2022 80.80 82.13 80.45 81.20 89,750 -0.35(-0.43%)
May 18, 2022 83.99 83.99 81.22 81.55 57,251 -3.73(-4.37%)
May 17, 2022 84.69 85.41 84.00 85.28 47,447 +1.83(+2.19%)
May 16, 2022 83.44 83.98 82.63 83.45 105,281 -0.14(-0.17%)
May 13, 2022 83.19 84.14 82.93 83.59 197,886 +1.09(+1.32%)
May 12, 2022 81.83 83.05 81.09 82.50 129,631 +0.27(+0.33%)
May 11, 2022 83.54 84.97 82.08 82.23 60,775 -1.49(-1.78%)
May 10, 2022 85.23 85.23 82.70 83.72 133,826 -0.45(-0.53%)
May 09, 2022 84.64 85.41 83.80 84.17 108,774 -1.54(-1.80%)
May 06, 2022 85.55 86.15 84.70 85.71 126,141 -0.29(-0.34%)
May 05, 2022 87.80 88.01 85.17 86.00 55,349 -2.73(-3.08%)
May 04, 2022 86.33 88.85 85.93 88.73 28,717 +2.75(+3.20%)
May 03, 2022 85.21 86.47 85.20 85.98 52,415 +0.74(+0.87%)
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.