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 (%)
Apr 30, 2021 84.78 84.97 84.48 84.59 129,917 -0.55(-0.65%)
Apr 29, 2021 84.88 85.28 84.42 85.14 200,680 +0.06(+0.07%)
Apr 28, 2021 85.21 85.29 84.94 85.08 65,674 -0.03(-0.03%)
Apr 27, 2021 84.76 85.11 84.70 85.11 103,154 +0.37(+0.43%)
Apr 26, 2021 84.87 85.16 84.63 84.75 54,291 +0.13(+0.15%)
Apr 23, 2021 83.61 84.86 83.36 84.62 69,676 +0.90(+1.07%)
Apr 22, 2021 84.60 84.60 83.55 83.72 157,971 -0.84(-0.99%)
Apr 21, 2021 83.65 84.56 83.65 84.56 87,238 +0.81(+0.97%)
Apr 20, 2021 84.75 84.75 83.44 83.75 288,775 -0.61(-0.72%)
Apr 19, 2021 84.62 84.74 84.15 84.36 75,808 -0.37(-0.43%)
Apr 16, 2021 84.53 84.94 84.45 84.73 99,537 +0.51(+0.61%)
Apr 15, 2021 83.79 84.23 83.74 84.22 91,952 +0.84(+1.01%)
Apr 14, 2021 83.10 83.93 83.10 83.38 105,125 +0.14(+0.17%)
Apr 13, 2021 83.38 83.38 82.76 83.23 41,454 -0.22(-0.27%)
Apr 12, 2021 83.32 83.58 83.27 83.45 98,127 +0.16(+0.20%)
Apr 09, 2021 82.78 83.29 82.50 83.29 408,000 +0.61(+0.73%)
Apr 08, 2021 82.67 82.71 82.14 82.68 118,522 +0.22(+0.27%)
Apr 07, 2021 82.70 82.78 82.28 82.46 106,675 -0.26(-0.31%)
Apr 06, 2021 82.84 83.03 82.61 82.72 134,389 -0.14(-0.17%)
Apr 05, 2021 82.72 82.99 82.20 82.87 174,029 +0.80(+0.98%)
Apr 01, 2021 81.49 82.07 81.45 82.07 266,574 +0.85(+1.04%)
Mar 31, 2021 81.53 81.78 81.22 81.22 92,014 -0.10(-0.12%)
Mar 30, 2021 80.62 81.43 80.55 81.31 53,550 +0.65(+0.80%)
Mar 29, 2021 80.90 81.36 80.42 80.67 226,281 -0.48(-0.59%)
Mar 26, 2021 80.07 81.25 79.83 81.15 88,858 +1.38(+1.73%)
Mar 25, 2021 78.17 79.96 77.83 79.77 180,685 +1.19(+1.51%)
Mar 24, 2021 79.96 80.07 78.54 78.58 172,271 -0.75(-0.95%)
Mar 23, 2021 80.65 80.80 79.07 79.34 1,631,665 -1.62(-2.00%)
Mar 22, 2021 80.88 81.21 80.51 80.96 175,156 +0.46(+0.57%)
Mar 19, 2021 80.08 80.85 79.71 80.50 49,163 +0.30(+0.37%)
Mar 18, 2021 80.80 81.71 80.10 80.20 58,542 -0.96(-1.19%)
Mar 17, 2021 80.33 81.36 80.19 81.16 55,074 +0.56(+0.69%)
Mar 16, 2021 81.11 81.11 80.34 80.60 120,372 -0.62(-0.76%)
Mar 15, 2021 80.59 81.24 80.36 81.22 80,308 +0.78(+0.97%)
Mar 12, 2021 79.78 80.48 79.78 80.44 59,661 +0.39(+0.49%)
Mar 11, 2021 79.66 80.28 79.47 80.05 79,094 +0.44(+0.56%)
Mar 10, 2021 79.16 79.95 79.00 79.60 134,218 +1.13(+1.43%)
Mar 09, 2021 78.55 79.23 78.37 78.48 77,319 +0.34(+0.43%)
Mar 08, 2021 77.61 79.12 77.61 78.14 99,571 +0.75(+0.97%)
Mar 05, 2021 75.79 77.55 75.05 77.39 45,421 +2.19(+2.92%)
Mar 04, 2021 76.51 76.89 74.30 75.20 121,637 -1.46(-1.91%)
Mar 03, 2021 77.12 77.53 76.66 76.66 86,217 -0.56(-0.72%)
Mar 02, 2021 77.74 77.79 77.15 77.22 55,565 -0.57(-0.73%)
Mar 01, 2021 76.80 78.11 76.80 77.79 85,317 +2.07(+2.73%)
Feb 26, 2021 76.25 76.78 75.24 75.72 92,402 -0.10(-0.13%)
Feb 25, 2021 77.60 77.84 75.66 75.81 238,148 -1.77(-2.28%)
Feb 24, 2021 76.31 77.79 76.31 77.58 557,467 +1.18(+1.55%)
Feb 23, 2021 75.81 76.72 74.97 76.40 5,572,749 +0.06(+0.08%)
Feb 22, 2021 75.78 76.68 75.65 76.34 79,249 +0.33(+0.43%)
Feb 19, 2021 75.54 76.20 75.54 76.02 38,041 +0.96(+1.28%)
Feb 18, 2021 75.35 75.50 74.77 75.05 29,819 -0.84(-1.10%)
Feb 17, 2021 75.89 76.01 75.28 75.89 43,832 -0.34(-0.44%)
Feb 16, 2021 76.55 76.77 76.14 76.23 147,409 -0.06(-0.08%)
Feb 12, 2021 75.86 76.32 75.86 76.28 29,103 +0.29(+0.38%)
Feb 11, 2021 76.20 76.25 75.38 76.00 26,467 -0.03(-0.04%)
Feb 10, 2021 76.24 76.27 75.29 76.03 35,296 +0.08(+0.10%)
Feb 09, 2021 75.48 76.15 75.48 75.95 57,681 +0.20(+0.27%)
Feb 08, 2021 74.98 75.77 74.98 75.75 36,737 +1.20(+1.61%)
Feb 05, 2021 74.46 74.74 74.44 74.54 22,970 +0.29(+0.39%)
Feb 04, 2021 73.35 74.25 73.35 74.25 31,900 +1.31(+1.79%)
Feb 03, 2021 73.03 73.11 72.53 72.95 24,520 -0.06(-0.08%)
Feb 02, 2021 72.81 73.21 72.69 73.00 38,178 +0.72(+1.00%)
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.