Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

103.16 -0.84 (-0.81%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 63.56 63.56 62.85 62.88 308,890 -0.58(-0.92%)
Nov 29, 2019 63.65 63.68 63.38 63.46 85,942 -0.32(-0.50%)
Nov 27, 2019 63.57 63.80 63.51 63.78 182,095 +0.38(+0.59%)
Nov 26, 2019 63.56 63.57 63.39 63.40 123,117 -0.14(-0.22%)
Nov 25, 2019 63.06 63.60 62.80 63.55 2,190,234 +0.73(+1.17%)
Nov 22, 2019 62.71 62.85 62.60 62.81 21,060 +0.29(+0.47%)
Nov 21, 2019 62.78 62.78 62.48 62.52 23,471 -0.22(-0.34%)
Nov 20, 2019 63.10 63.12 62.50 62.74 44,172 -0.58(-0.92%)
Nov 19, 2019 63.52 63.53 63.17 63.32 66,118 -0.03(-0.04%)
Nov 18, 2019 63.30 63.37 63.10 63.35 38,619 -0.05(-0.07%)
Nov 15, 2019 63.34 63.44 63.22 63.40 87,218 +0.40(+0.64%)
Nov 14, 2019 62.85 62.99 62.65 62.99 32,051 -0.11(-0.18%)
Nov 13, 2019 62.98 63.29 62.90 63.10 71,743 -0.15(-0.24%)
Nov 12, 2019 63.36 63.64 63.15 63.25 152,275 +0.00(+0.00%)
Nov 11, 2019 62.94 63.29 62.75 63.25 18,633 -0.07(-0.10%)
Nov 08, 2019 62.81 63.32 62.73 63.32 17,656 +0.49(+0.78%)
Nov 07, 2019 62.99 63.24 62.70 62.83 46,087 +0.33(+0.53%)
Nov 06, 2019 62.66 62.66 62.31 62.50 59,823 -0.05(-0.08%)
Nov 05, 2019 62.33 62.62 62.33 62.55 19,375 +0.31(+0.50%)
Nov 04, 2019 62.07 62.26 62.03 62.24 30,398 +0.62(+1.01%)
Nov 01, 2019 61.05 61.65 61.05 61.62 25,846 +0.91(+1.50%)
Oct 31, 2019 60.97 60.97 60.35 60.71 20,536 -0.23(-0.37%)
Oct 30, 2019 61.06 61.06 60.48 60.93 40,366 -0.14(-0.23%)
Oct 29, 2019 61.09 61.27 61.04 61.07 48,163 -0.14(-0.23%)
Oct 28, 2019 60.98 61.32 60.98 61.21 52,575 +0.46(+0.76%)
Oct 25, 2019 60.14 60.82 60.14 60.75 46,693 +0.56(+0.94%)
Oct 24, 2019 60.19 60.31 59.86 60.19 23,469 +0.18(+0.30%)
Oct 23, 2019 59.91 60.01 59.81 60.01 28,772 +0.00(+0.00%)
Oct 22, 2019 60.03 60.26 59.80 60.01 16,449 +0.06(+0.09%)
Oct 21, 2019 59.63 59.96 59.63 59.95 14,939 +0.60(+1.01%)
Oct 18, 2019 59.27 59.45 59.09 59.35 26,271 +0.00(+0.00%)
Oct 17, 2019 59.41 59.63 59.24 59.35 19,377 +0.19(+0.32%)
Oct 16, 2019 59.17 59.39 59.01 59.16 34,249 -0.06(-0.10%)
Oct 15, 2019 58.85 59.42 58.79 59.22 33,008 +0.52(+0.88%)
Oct 14, 2019 58.64 58.82 58.53 58.70 18,309 -0.05(-0.08%)
Oct 11, 2019 58.47 59.23 58.28 58.75 47,438 +0.93(+1.61%)
Oct 10, 2019 57.26 57.98 57.26 57.82 20,198 +0.49(+0.85%)
Oct 09, 2019 57.17 57.59 57.14 57.33 42,597 +0.51(+0.89%)
Oct 08, 2019 57.28 57.31 56.82 56.82 36,206 -0.92(-1.60%)
Oct 07, 2019 57.82 58.23 57.65 57.74 23,767 -0.19(-0.33%)
Oct 04, 2019 57.29 57.94 57.29 57.94 14,146 +0.73(+1.27%)
Oct 03, 2019 56.58 57.21 56.12 57.21 66,087 +0.50(+0.88%)
Oct 02, 2019 57.43 57.43 56.48 56.71 50,444 -1.16(-2.00%)
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.