Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

103.55 -0.45 (-0.43%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.56 54.79 54.32 54.69 74,793 -0.04(-0.07%)
Nov 29, 2018 54.76 55.04 54.48 54.72 55,611 -0.24(-0.44%)
Nov 28, 2018 54.02 54.98 53.86 54.96 97,647 +1.07(+1.99%)
Nov 27, 2018 53.49 53.89 53.49 53.89 126,935 +0.16(+0.29%)
Nov 26, 2018 53.32 53.80 53.32 53.73 75,688 +0.88(+1.67%)
Nov 23, 2018 52.57 53.07 52.51 52.85 35,831 -0.01(-0.02%)
Nov 21, 2018 52.86 52.86 52.86 0 +0.35(+0.67%)
Nov 20, 2018 52.90 53.05 52.35 52.51 112,237 -1.03(-1.92%)
Nov 19, 2018 54.17 54.34 53.40 53.54 53,276 -0.69(-1.28%)
Nov 16, 2018 54.04 54.45 53.93 54.23 304,462 +0.03(+0.05%)
Nov 15, 2018 53.62 54.30 53.09 54.20 119,106 +0.21(+0.39%)
Nov 14, 2018 54.77 54.94 53.64 53.99 205,903 -0.48(-0.88%)
Nov 13, 2018 54.37 54.96 54.29 54.47 440,039 +0.17(+0.31%)
Nov 12, 2018 55.06 55.09 54.23 54.31 96,415 -0.85(-1.55%)
Nov 09, 2018 55.44 55.69 54.91 55.16 91,198 -0.44(-0.80%)
Nov 08, 2018 55.28 55.76 55.28 55.60 362,910 +0.04(+0.07%)
Nov 07, 2018 55.05 55.61 54.91 55.57 208,776 +0.80(+1.45%)
Nov 06, 2018 54.40 54.78 54.40 54.77 3,417,559 +0.25(+0.46%)
Nov 05, 2018 54.21 54.63 54.18 54.52 206,301 +0.35(+0.65%)
Nov 02, 2018 54.70 54.83 53.70 54.17 92,709 -0.21(-0.39%)
Nov 01, 2018 53.80 54.42 53.77 54.38 259,998 +0.74(+1.38%)
Oct 31, 2018 53.83 54.20 53.48 53.64 123,239 +0.60(+1.14%)
Oct 30, 2018 51.89 53.09 51.89 53.04 2,547,576 +1.14(+2.20%)
Oct 29, 2018 52.41 52.92 51.28 51.90 236,263 +0.19(+0.36%)
Oct 26, 2018 51.76 52.31 51.13 51.71 455,021 -0.78(-1.48%)
Oct 25, 2018 51.89 52.82 51.85 52.49 66,028 +1.08(+2.11%)
Oct 24, 2018 53.32 53.39 51.41 51.41 69,712 -1.95(-3.65%)
Oct 23, 2018 52.54 53.54 52.26 53.35 72,106 -0.20(-0.38%)
Oct 22, 2018 54.10 54.24 53.51 53.55 77,825 -0.51(-0.94%)
Oct 19, 2018 54.01 54.55 53.98 54.06 70,476 +0.16(+0.29%)
Oct 18, 2018 54.39 54.66 53.71 53.91 144,843 -0.71(-1.31%)
Oct 17, 2018 54.47 54.81 54.07 54.62 61,041 +0.15(+0.27%)
Oct 16, 2018 53.76 54.52 53.66 54.47 59,207 +0.92(+1.71%)
Oct 15, 2018 53.32 53.97 53.24 53.55 85,406 +0.03(+0.05%)
Oct 12, 2018 53.69 53.69 52.84 53.53 75,549 +0.61(+1.16%)
Oct 11, 2018 53.84 54.22 52.72 52.92 118,618 -1.26(-2.33%)
Oct 10, 2018 55.54 55.54 54.13 54.18 76,768 -1.43(-2.57%)
Oct 09, 2018 55.79 55.97 55.57 55.60 38,615 -0.32(-0.58%)
Oct 08, 2018 55.53 56.00 55.47 55.93 39,191 +0.22(+0.40%)
Oct 05, 2018 56.10 56.25 55.51 55.70 109,114 -0.41(-0.73%)
Oct 04, 2018 56.34 56.46 55.85 56.11 49,918 -0.37(-0.66%)
Oct 03, 2018 56.51 56.73 56.40 56.48 65,727 +0.22(+0.40%)
Oct 02, 2018 56.19 56.40 56.07 56.26 47,840 -0.06(-0.12%)
Oct 01, 2018 56.78 56.85 56.26 56.33 54,557 -0.17(-0.30%)
Sep 28, 2018 56.46 56.67 56.40 56.49 35,615 -0.13(-0.23%)
Sep 27, 2018 56.64 56.92 56.50 56.62 36,548 -0.02(-0.03%)
Sep 26, 2018 56.78 57.15 56.60 56.64 46,293 -0.07(-0.13%)
Sep 25, 2018 57.06 57.08 56.70 56.71 39,551 -0.28(-0.49%)
Sep 24, 2018 57.41 57.41 56.87 56.99 38,105 -0.46(-0.79%)
Sep 21, 2018 57.49 57.61 57.40 57.45 102,068 +0.03(+0.05%)
Sep 20, 2018 57.04 57.48 57.04 57.42 163,581 +0.54(+0.94%)
Sep 19, 2018 56.70 57.08 56.70 56.88 32,841 +0.20(+0.36%)
Sep 18, 2018 56.32 56.78 56.28 56.68 44,392 +0.35(+0.62%)
Sep 17, 2018 56.36 56.47 56.29 56.33 28,431 -0.06(-0.10%)
Sep 14, 2018 56.28 56.51 56.28 56.38 34,095 +0.14(+0.25%)
Sep 13, 2018 56.15 56.41 56.15 56.25 38,557 +0.18(+0.31%)
Sep 12, 2018 56.03 56.13 55.81 56.07 28,343 +0.14(+0.25%)
Sep 11, 2018 55.78 56.08 55.65 55.93 41,026 +0.02(+0.03%)
Sep 10, 2018 56.03 56.12 55.90 55.91 24,834 +0.10(+0.18%)
Sep 07, 2018 55.65 55.97 55.65 55.81 146,879 -0.01(-0.02%)
Sep 06, 2018 55.91 56.17 55.75 55.82 25,147 -0.15(-0.26%)
Sep 05, 2018 56.03 56.16 55.90 55.97 59,075 -0.22(-0.39%)
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.