Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

103.47 -0.53 (-0.51%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 59.38 59.45 58.88 59.31 3,518,680 -0.13(-0.22%)
Apr 29, 2019 59.34 59.66 59.34 59.44 43,488 +0.14(+0.24%)
Apr 26, 2019 59.00 59.30 58.88 59.30 50,083 +0.32(+0.54%)
Apr 25, 2019 59.14 59.20 58.60 58.99 46,294 -0.27(-0.46%)
Apr 24, 2019 59.29 59.57 59.26 59.26 52,930 +0.07(+0.13%)
Apr 23, 2019 58.75 59.25 58.75 59.18 91,760 +0.49(+0.84%)
Apr 22, 2019 58.64 58.79 58.62 58.69 264,482 -0.06(-0.10%)
Apr 18, 2019 58.84 58.87 58.55 58.74 108,210 +0.07(+0.13%)
Apr 17, 2019 59.05 59.15 58.61 58.67 43,710 +0.17(+0.29%)
Apr 16, 2019 58.00 58.53 58.00 58.50 86,548 +0.59(+1.01%)
Apr 15, 2019 58.01 58.12 57.77 57.91 27,592 -0.11(-0.19%)
Apr 12, 2019 57.84 58.05 57.79 58.03 35,819 +0.69(+1.20%)
Apr 11, 2019 57.41 57.50 57.17 57.34 69,217 -0.01(-0.02%)
Apr 10, 2019 57.01 57.35 56.93 57.35 85,183 +0.41(+0.72%)
Apr 09, 2019 57.21 57.21 56.85 56.93 42,666 -0.50(-0.88%)
Apr 08, 2019 57.12 57.45 57.11 57.44 33,099 +0.20(+0.34%)
Apr 05, 2019 57.07 57.33 57.07 57.24 49,654 +0.30(+0.52%)
Apr 04, 2019 56.77 57.03 56.73 56.94 62,910 +0.16(+0.28%)
Apr 03, 2019 56.81 56.98 56.60 56.79 59,762 +0.20(+0.35%)
Apr 02, 2019 56.49 56.62 56.40 56.59 56,530 +0.15(+0.26%)
Apr 01, 2019 56.02 56.51 56.02 56.44 121,945 +0.84(+1.51%)
Mar 29, 2019 55.54 55.66 55.42 55.60 81,506 +0.36(+0.66%)
Mar 28, 2019 54.95 55.28 54.86 55.24 84,260 +0.37(+0.68%)
Mar 27, 2019 55.02 55.24 54.59 54.86 845,823 -0.14(-0.25%)
Mar 26, 2019 54.97 55.25 54.73 55.00 5,161,346 +0.40(+0.73%)
Mar 25, 2019 54.59 54.93 54.30 54.60 86,048 -0.06(-0.10%)
Mar 22, 2019 55.72 55.91 54.66 54.66 135,343 -1.43(-2.54%)
Mar 21, 2019 55.29 56.21 55.29 56.09 99,722 +0.61(+1.09%)
Mar 20, 2019 55.84 55.97 55.37 55.48 91,794 -0.46(-0.82%)
Mar 19, 2019 56.23 56.40 55.76 55.94 90,212 -0.16(-0.28%)
Mar 18, 2019 55.78 56.23 55.78 56.10 64,172 +0.36(+0.65%)
Mar 15, 2019 55.37 55.83 55.37 55.73 78,890 +0.33(+0.59%)
Mar 14, 2019 55.32 55.46 55.20 55.41 59,820 +0.13(+0.24%)
Mar 13, 2019 54.93 55.54 54.93 55.27 90,782 +0.41(+0.75%)
Mar 12, 2019 54.71 54.97 54.68 54.87 66,297 +0.19(+0.34%)
Mar 11, 2019 54.15 54.71 54.15 54.68 128,898 +0.60(+1.12%)
Mar 08, 2019 53.88 54.07 53.68 54.07 99,097 -0.22(-0.41%)
Mar 07, 2019 54.74 54.74 54.15 54.30 86,271 -0.59(-1.07%)
Mar 06, 2019 55.28 55.30 54.87 54.88 48,166 -0.39(-0.71%)
Mar 05, 2019 55.39 55.46 55.17 55.27 83,555 -0.13(-0.24%)
Mar 04, 2019 55.86 55.92 54.92 55.41 77,233 -0.24(-0.43%)
Mar 01, 2019 55.83 55.97 55.46 55.65 58,577 +0.22(+0.40%)
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%)
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.