Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

102.78 -0.77 (-0.74%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 55.09 56.47 54.73 56.16 307,459 -0.87(-1.52%)
Feb 27, 2020 58.05 59.21 57.02 57.03 144,634 -2.42(-4.06%)
Feb 26, 2020 60.33 60.88 59.41 59.44 173,518 -0.54(-0.90%)
Feb 25, 2020 62.39 62.61 59.89 59.98 152,404 -2.20(-3.54%)
Feb 24, 2020 62.50 62.82 62.02 62.18 77,040 -2.43(-3.76%)
Feb 21, 2020 65.09 65.09 64.47 64.61 62,848 -0.79(-1.20%)
Feb 20, 2020 65.14 65.70 64.83 65.40 51,688 +0.12(+0.19%)
Feb 19, 2020 65.20 65.39 65.15 65.27 112,168 +0.37(+0.57%)
Feb 18, 2020 65.16 65.27 64.63 64.91 33,187 -0.56(-0.86%)
Feb 14, 2020 65.72 65.72 65.23 65.47 22,574 -0.19(-0.28%)
Feb 13, 2020 65.49 65.78 65.33 65.65 34,790 -0.35(-0.53%)
Feb 12, 2020 65.92 66.23 65.73 66.00 33,638 +0.51(+0.78%)
Feb 11, 2020 65.40 65.73 65.40 65.49 33,436 +0.36(+0.55%)
Feb 10, 2020 64.66 65.17 64.63 65.13 34,234 +0.16(+0.25%)
Feb 07, 2020 65.26 65.26 64.86 64.97 63,060 -0.66(-1.01%)
Feb 06, 2020 65.88 65.88 65.49 65.63 29,607 +0.01(+0.01%)
Feb 05, 2020 64.83 65.66 64.83 65.62 54,996 +1.52(+2.37%)
Feb 04, 2020 63.82 64.37 63.82 64.10 99,418 +1.18(+1.87%)
Feb 03, 2020 62.80 63.42 62.80 62.92 102,152 +0.40(+0.63%)
Jan 31, 2020 63.57 63.57 62.30 62.53 108,527 -1.42(-2.21%)
Jan 30, 2020 63.46 64.02 63.16 63.94 69,798 -0.01(-0.01%)
Jan 29, 2020 64.37 64.49 63.92 63.95 36,861 -0.28(-0.44%)
Jan 28, 2020 64.03 64.43 63.85 64.24 117,901 +0.63(+0.99%)
Jan 27, 2020 63.84 63.98 63.55 63.60 326,575 -1.42(-2.19%)
Jan 24, 2020 66.11 66.11 64.69 65.03 302,690 -1.08(-1.63%)
Jan 23, 2020 65.85 66.16 65.35 66.10 232,929 +0.20(+0.30%)
Jan 22, 2020 66.21 66.33 65.84 65.91 2,338,719 -0.03(-0.04%)
Jan 21, 2020 66.34 66.34 65.91 65.93 45,250 -0.72(-1.08%)
Jan 17, 2020 66.63 66.71 66.48 66.65 46,632 +0.11(+0.17%)
Jan 16, 2020 66.21 66.54 66.21 66.54 63,422 +0.64(+0.97%)
Jan 15, 2020 65.90 66.24 65.76 65.90 284,796 -0.09(-0.14%)
Jan 14, 2020 65.82 66.27 65.82 65.99 41,578 +0.21(+0.32%)
Jan 13, 2020 65.48 65.80 65.36 65.78 64,849 +0.43(+0.66%)
Jan 10, 2020 65.68 65.73 65.26 65.35 40,909 -0.30(-0.46%)
Jan 09, 2020 65.60 65.65 65.42 65.65 29,654 +0.47(+0.72%)
Jan 08, 2020 64.91 65.51 64.91 65.18 60,700 +0.26(+0.40%)
Jan 07, 2020 64.90 65.09 64.70 64.92 38,793 -0.11(-0.17%)
Jan 06, 2020 64.66 65.03 64.45 65.03 45,106 -0.08(-0.12%)
Jan 03, 2020 64.95 65.28 64.86 65.10 40,803 -0.59(-0.90%)
Jan 02, 2020 65.31 65.70 65.26 65.70 76,747 +0.61(+0.94%)
Dec 31, 2019 64.81 65.14 64.81 65.09 36,776 +0.18(+0.28%)
Dec 30, 2019 65.18 65.29 64.79 64.91 48,446 -0.26(-0.41%)
Dec 27, 2019 65.51 65.51 65.11 65.17 293,681 -0.22(-0.33%)
Dec 26, 2019 65.20 65.39 65.13 65.39 25,000 +0.25(+0.39%)
Dec 24, 2019 65.17 65.24 65.05 65.13 80,547 -0.02(-0.03%)
Dec 23, 2019 65.18 65.22 65.09 65.15 128,282 +0.14(+0.21%)
Dec 20, 2019 64.97 65.17 64.97 65.01 58,074 +0.27(+0.42%)
Dec 19, 2019 64.61 64.82 64.61 64.74 32,432 +0.18(+0.28%)
Dec 18, 2019 64.67 64.73 64.54 64.56 21,930 -0.06(-0.09%)
Dec 17, 2019 64.68 64.74 64.61 64.62 38,675 +0.03(+0.04%)
Dec 16, 2019 64.56 64.85 64.35 64.59 53,272 +0.51(+0.79%)
Dec 13, 2019 64.23 64.61 64.05 64.08 44,779 -0.27(-0.42%)
Dec 12, 2019 63.50 64.43 63.47 64.35 136,932 +0.86(+1.35%)
Dec 11, 2019 63.22 63.50 63.22 63.50 47,337 +0.42(+0.67%)
Dec 10, 2019 63.15 63.32 63.03 63.08 19,248 -0.01(-0.01%)
Dec 09, 2019 63.21 63.39 63.09 63.09 52,383 -0.20(-0.31%)
Dec 06, 2019 63.15 63.43 63.15 63.28 49,140 +0.67(+1.07%)
Dec 05, 2019 62.67 62.99 62.42 62.62 73,044 +0.03(+0.05%)
Dec 04, 2019 62.46 62.72 62.46 62.59 116,544 +0.48(+0.77%)
Dec 03, 2019 62.25 62.25 61.76 62.11 105,705 -0.77(-1.23%)
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.