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 (%)
Feb 28, 2019 55.66 55.66 55.41 55.42 68,011 -0.47(-0.85%)
Feb 27, 2019 55.82 56.04 55.66 55.90 75,690 +0.00(+0.00%)
Feb 26, 2019 55.86 56.18 55.86 55.90 71,561 -0.04(-0.07%)
Feb 25, 2019 56.22 56.37 55.94 55.94 54,658 +0.03(+0.05%)
Feb 22, 2019 55.75 55.99 55.70 55.91 88,026 +0.31(+0.55%)
Feb 21, 2019 55.72 55.85 55.40 55.60 110,172 -0.20(-0.35%)
Feb 20, 2019 55.67 55.97 55.64 55.80 287,870 +0.11(+0.20%)
Feb 19, 2019 55.35 55.84 55.32 55.68 163,768 +0.12(+0.22%)
Feb 15, 2019 55.18 55.57 55.18 55.56 217,218 +0.64(+1.17%)
Feb 14, 2019 54.69 55.14 54.61 54.92 145,782 -0.03(-0.05%)
Feb 13, 2019 54.81 55.10 54.81 54.95 795,845 +0.33(+0.60%)
Feb 12, 2019 54.30 54.84 54.30 54.62 5,161,901 +0.65(+1.21%)
Feb 11, 2019 53.91 54.07 53.90 53.97 83,343 +0.16(+0.29%)
Feb 08, 2019 53.61 53.81 53.38 53.81 43,529 +0.00(+0.00%)
Feb 07, 2019 54.07 54.15 53.49 53.81 37,505 -0.50(-0.92%)
Feb 06, 2019 54.21 54.43 54.19 54.32 62,452 +0.05(+0.09%)
Feb 05, 2019 54.05 54.35 54.03 54.27 78,320 +0.28(+0.52%)
Feb 04, 2019 53.61 53.99 53.56 53.99 52,189 +0.32(+0.59%)
Feb 01, 2019 53.56 53.87 53.53 53.67 312,446 +0.18(+0.33%)
Jan 31, 2019 53.05 53.54 53.05 53.50 91,189 +0.49(+0.93%)
Jan 30, 2019 52.77 53.21 52.44 53.00 69,972 +0.40(+0.76%)
Jan 29, 2019 52.56 52.64 52.35 52.60 61,059 +0.13(+0.25%)
Jan 28, 2019 52.13 52.48 52.07 52.47 54,299 -0.06(-0.11%)
Jan 25, 2019 52.47 52.69 52.47 52.53 44,067 +0.42(+0.80%)
Jan 24, 2019 51.96 52.25 51.94 52.11 47,174 +0.07(+0.14%)
Jan 23, 2019 52.22 52.45 51.55 52.04 54,248 +0.17(+0.32%)
Jan 22, 2019 52.21 52.37 51.56 51.87 150,137 -0.58(-1.10%)
Jan 18, 2019 52.10 52.49 51.94 52.45 60,941 +0.53(+1.02%)
Jan 17, 2019 51.34 52.07 51.34 51.92 49,227 +0.36(+0.70%)
Jan 16, 2019 51.27 51.72 51.27 51.55 49,789 +0.52(+1.02%)
Jan 15, 2019 50.76 51.18 50.76 51.03 60,283 +0.34(+0.68%)
Jan 14, 2019 50.37 50.95 50.33 50.69 49,320 -0.09(-0.18%)
Jan 11, 2019 50.46 50.84 50.38 50.78 75,558 +0.20(+0.39%)
Jan 10, 2019 50.25 50.66 50.09 50.59 74,914 -0.04(-0.07%)
Jan 09, 2019 50.49 50.78 50.28 50.62 198,785 +0.26(+0.52%)
Jan 08, 2019 50.45 50.62 49.94 50.36 103,371 +0.32(+0.63%)
Jan 07, 2019 49.60 50.43 49.39 50.05 112,807 +0.50(+1.01%)
Jan 04, 2019 48.58 49.75 48.58 49.54 106,190 +1.65(+3.44%)
Jan 03, 2019 48.46 48.57 47.82 47.90 75,715 -0.86(-1.76%)
Jan 02, 2019 47.75 48.96 47.75 48.75 93,784 +0.21(+0.44%)
Dec 31, 2018 48.51 48.59 48.00 48.54 138,005 +0.35(+0.73%)
Dec 28, 2018 48.42 48.80 47.94 48.19 122,635 -0.07(-0.13%)
Dec 27, 2018 47.16 48.25 46.57 48.25 150,399 +0.42(+0.88%)
Dec 26, 2018 46.05 47.88 45.54 47.83 179,861 +2.01(+4.39%)
Dec 24, 2018 46.55 46.73 45.79 45.82 139,617 -1.07(-2.28%)
Dec 21, 2018 48.20 48.75 46.82 46.89 179,698 -1.15(-2.39%)
Dec 20, 2018 48.76 49.04 47.69 48.04 207,007 -0.97(-1.98%)
Dec 19, 2018 49.65 50.54 48.77 49.01 167,914 -0.69(-1.38%)
Dec 18, 2018 50.04 50.38 49.39 49.70 130,980 -0.03(-0.06%)
Dec 17, 2018 50.45 50.65 49.46 49.73 330,289 -1.01(-1.99%)
Dec 14, 2018 51.03 51.42 50.61 50.74 462,252 -0.79(-1.53%)
Dec 13, 2018 52.02 52.13 51.36 51.53 532,048 -0.27(-0.52%)
Dec 12, 2018 51.90 52.41 51.76 51.79 326,607 +0.45(+0.88%)
Dec 11, 2018 52.15 52.33 51.04 51.34 5,450,868 -0.23(-0.45%)
Dec 10, 2018 51.74 51.79 50.59 51.57 104,771 -0.24(-0.46%)
Dec 07, 2018 53.05 53.33 51.62 51.81 160,271 -1.28(-2.41%)
Dec 06, 2018 52.33 53.12 51.70 53.09 122,999 -0.11(-0.21%)
Dec 04, 2018 54.85 54.98 53.12 53.20 138,902 -1.81(-3.28%)
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.