Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

103.45 -0.55 (-0.53%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 83.34 83.46 82.91 83.13 27,416 -0.01(-0.01%)
May 05, 2023 82.46 83.40 82.46 83.14 13,529 +1.65(+2.02%)
May 04, 2023 82.34 82.34 81.18 81.50 24,056 -1.08(-1.31%)
May 03, 2023 83.42 83.87 82.58 82.58 9,843 -0.94(-1.12%)
May 02, 2023 84.61 84.61 82.61 83.52 53,017 -1.26(-1.48%)
May 01, 2023 85.01 85.25 84.74 84.77 17,613 -0.29(-0.34%)
Apr 28, 2023 83.59 85.07 83.59 85.07 52,437 +1.09(+1.30%)
Apr 27, 2023 82.40 84.00 82.40 83.97 16,337 +2.05(+2.50%)
Apr 26, 2023 82.53 82.74 81.78 81.92 32,086 -0.90(-1.08%)
Apr 25, 2023 83.99 83.99 82.82 82.82 37,842 -1.56(-1.85%)
Apr 24, 2023 84.16 84.38 84.03 84.38 16,621 +0.22(+0.26%)
Apr 21, 2023 84.72 84.72 83.90 84.16 13,940 -0.23(-0.27%)
Apr 20, 2023 84.13 84.75 84.13 84.39 39,174 -0.31(-0.36%)
Apr 19, 2023 84.40 84.85 84.21 84.69 21,404 -0.10(-0.12%)
Apr 18, 2023 85.00 85.00 84.47 84.79 14,490 +0.20(+0.23%)
Apr 17, 2023 84.61 84.61 83.99 84.59 28,435 +0.22(+0.26%)
Apr 14, 2023 84.74 84.79 83.91 84.38 14,944 -0.12(-0.14%)
Apr 13, 2023 84.15 84.70 83.74 84.49 19,931 +0.69(+0.82%)
Apr 12, 2023 85.09 85.09 83.72 83.80 32,538 -0.60(-0.71%)
Apr 11, 2023 84.01 84.74 84.01 84.40 28,825 +0.65(+0.78%)
Apr 10, 2023 82.99 83.75 82.99 83.75 19,064 +0.74(+0.89%)
Apr 06, 2023 83.11 83.37 82.87 83.02 23,460 -0.35(-0.43%)
Apr 05, 2023 83.19 83.41 82.83 83.37 50,026 +0.05(+0.06%)
Apr 04, 2023 85.00 85.00 82.83 83.32 279,667 -1.38(-1.63%)
Apr 03, 2023 84.25 84.79 84.09 84.70 77,211 +0.85(+1.01%)
Mar 31, 2023 82.75 83.99 82.75 83.85 26,173 +1.32(+1.60%)
Mar 30, 2023 83.15 83.15 82.30 82.53 27,495 +0.32(+0.38%)
Mar 29, 2023 81.79 82.27 81.71 82.22 21,903 +1.03(+1.27%)
Mar 28, 2023 80.95 81.45 80.68 81.18 15,589 +0.26(+0.32%)
Mar 27, 2023 80.84 81.28 80.49 80.93 29,580 +0.73(+0.91%)
Mar 24, 2023 79.64 80.27 78.89 80.20 51,140 +0.25(+0.31%)
Mar 23, 2023 81.19 81.77 79.60 79.95 26,480 -0.79(-0.98%)
Mar 22, 2023 82.88 82.98 80.74 80.74 22,135 -1.88(-2.28%)
Mar 21, 2023 82.05 82.84 82.05 82.62 15,973 +1.52(+1.87%)
Mar 20, 2023 80.06 81.57 80.06 81.10 33,425 +1.36(+1.70%)
Mar 17, 2023 81.06 81.06 79.47 79.75 69,025 -1.63(-2.00%)
Mar 16, 2023 79.69 81.49 79.14 81.38 34,268 +1.21(+1.51%)
Mar 15, 2023 80.34 80.34 78.94 80.17 67,667 -1.64(-2.00%)
Mar 14, 2023 82.52 82.91 81.07 81.81 56,064 +0.85(+1.06%)
Mar 13, 2023 81.57 81.99 80.56 80.95 46,081 -1.39(-1.69%)
Mar 10, 2023 83.96 84.16 82.01 82.35 36,849 -1.60(-1.91%)
Mar 09, 2023 86.10 86.10 83.89 83.95 111,259 -1.90(-2.21%)
Mar 08, 2023 86.06 86.28 85.37 85.84 21,394 -0.01(-0.01%)
Mar 07, 2023 87.48 87.48 85.74 85.85 12,995 -1.49(-1.71%)
Mar 06, 2023 87.75 88.00 87.18 87.35 35,925 -0.53(-0.60%)
Mar 03, 2023 87.31 88.03 87.10 87.88 21,782 +0.99(+1.14%)
Mar 02, 2023 86.18 87.07 85.97 86.89 45,740 +0.32(+0.37%)
Mar 01, 2023 86.52 86.77 86.17 86.56 42,731 +0.14(+0.16%)
Feb 28, 2023 86.74 87.16 86.42 86.42 28,696 -0.42(-0.49%)
Feb 27, 2023 87.15 87.51 86.67 86.85 19,916 +0.29(+0.34%)
Feb 24, 2023 86.45 86.69 85.88 86.55 60,445 -0.59(-0.68%)
Feb 23, 2023 87.52 87.52 86.21 87.14 139,414 +0.17(+0.19%)
Feb 22, 2023 86.89 87.55 86.73 86.97 23,191 -0.02(-0.02%)
Feb 21, 2023 88.55 88.55 86.90 86.99 110,861 -2.10(-2.36%)
Feb 17, 2023 89.53 89.53 88.66 89.10 10,759 -0.59(-0.66%)
Feb 16, 2023 89.63 90.44 89.51 89.68 22,252 -0.65(-0.72%)
Feb 15, 2023 89.73 90.37 89.50 90.33 70,341 +0.28(+0.32%)
Feb 14, 2023 89.78 90.36 89.30 90.05 24,417 +0.06(+0.07%)
Feb 13, 2023 88.77 89.99 88.76 89.99 33,067 +1.15(+1.29%)
Feb 10, 2023 88.23 88.88 88.14 88.84 47,513 +0.73(+0.82%)
Feb 09, 2023 89.29 89.70 88.04 88.11 16,154 -0.60(-0.68%)
Feb 08, 2023 89.37 89.49 88.58 88.71 23,166 -1.09(-1.21%)
Feb 07, 2023 89.00 90.05 88.43 89.80 35,326 +0.83(+0.93%)
Feb 06, 2023 89.63 89.64 88.75 88.98 83,522 -0.92(-1.03%)
Feb 03, 2023 90.36 90.76 89.68 89.90 60,303 -0.93(-1.03%)
Feb 02, 2023 90.37 91.10 90.19 90.83 42,191 +0.50(+0.55%)
Feb 01, 2023 89.37 90.97 88.55 90.33 85,201 +0.63(+0.70%)
Jan 31, 2023 88.80 89.72 88.37 89.70 157,631 +1.31(+1.48%)
Jan 30, 2023 88.52 89.11 88.32 88.40 81,357 -0.47(-0.53%)
Jan 27, 2023 88.80 89.43 88.80 88.87 57,783 -0.23(-0.25%)
Jan 26, 2023 88.63 89.13 88.32 89.10 70,438 +0.72(+0.81%)
Jan 25, 2023 86.95 88.42 86.95 88.38 644,306 +0.87(+1.00%)
Jan 24, 2023 87.11 87.84 86.75 87.50 5,178,427 -0.05(-0.06%)
Jan 23, 2023 86.73 87.96 86.73 87.55 85,637 +0.74(+0.85%)
Jan 20, 2023 85.47 86.85 85.33 86.82 520,042 +1.44(+1.69%)
Jan 19, 2023 85.70 85.77 85.04 85.37 279,136 -0.91(-1.06%)
Jan 18, 2023 87.68 88.05 86.26 86.29 178,029 -1.15(-1.31%)
Jan 17, 2023 87.88 88.13 87.39 87.44 30,627 -0.43(-0.49%)
Jan 13, 2023 86.59 88.08 86.59 87.87 36,685 +0.59(+0.68%)
Jan 12, 2023 87.56 87.68 86.76 87.28 43,740 +0.08(+0.09%)
Jan 11, 2023 86.61 87.20 86.51 87.20 38,197 +0.94(+1.09%)
Jan 10, 2023 85.55 86.26 85.07 86.26 48,629 +0.75(+0.87%)
Jan 09, 2023 86.40 86.62 85.41 85.51 169,697 -0.65(-0.75%)
Jan 06, 2023 85.20 86.44 84.95 86.16 40,313 +1.49(+1.76%)
Jan 05, 2023 84.54 84.85 83.99 84.67 32,655 -0.13(-0.15%)
Jan 04, 2023 84.55 85.40 84.23 84.79 83,907 +0.98(+1.17%)
Jan 03, 2023 84.30 84.55 83.33 83.81 36,494 -0.22(-0.26%)
Dec 30, 2022 83.49 84.03 83.34 84.03 27,162 -0.14(-0.16%)
Dec 29, 2022 83.31 84.36 83.31 84.17 47,819 +1.11(+1.34%)
Dec 28, 2022 83.90 84.23 83.06 83.06 53,529 -0.98(-1.17%)
Dec 27, 2022 83.83 84.29 83.63 84.04 55,726 +0.30(+0.36%)
Dec 23, 2022 83.15 83.77 82.87 83.73 130,086 +0.59(+0.71%)
Dec 22, 2022 83.43 83.43 81.93 83.14 66,274 -0.68(-0.81%)
Dec 21, 2022 83.01 84.08 83.01 83.82 43,921 +1.31(+1.58%)
Dec 20, 2022 82.25 83.08 82.24 82.52 52,390 +0.11(+0.13%)
Dec 19, 2022 82.83 83.15 81.99 82.41 93,133 -0.26(-0.32%)
Dec 16, 2022 82.67 82.85 82.10 82.67 32,220 -0.62(-0.74%)
Dec 15, 2022 84.23 84.23 83.04 83.29 50,359 -1.61(-1.89%)
Dec 14, 2022 85.24 86.10 84.39 84.89 463,782 -0.78(-0.91%)
Dec 13, 2022 87.50 87.50 85.18 85.67 3,987,182 +0.18(+0.21%)
Dec 12, 2022 84.70 85.54 84.33 85.50 185,464 +1.15(+1.36%)
Dec 09, 2022 84.91 85.17 84.35 84.35 63,607 -0.85(-1.00%)
Dec 08, 2022 85.38 85.65 84.91 85.20 45,609 +0.34(+0.40%)
Dec 07, 2022 84.72 85.61 84.60 84.86 72,474 +0.00(+0.00%)
Dec 06, 2022 85.84 85.85 84.11 84.86 326,850 -0.99(-1.15%)
Dec 05, 2022 87.36 87.36 85.60 85.85 89,790 -1.88(-2.14%)
Dec 02, 2022 86.81 88.00 86.81 87.73 58,763 -0.04(-0.04%)
Dec 01, 2022 88.42 88.42 87.45 87.77 84,714 -0.50(-0.57%)
Nov 30, 2022 86.76 88.31 85.96 88.27 40,624 +1.52(+1.75%)
Nov 29, 2022 86.56 87.03 86.46 86.75 59,606 +0.32(+0.37%)
Nov 28, 2022 87.35 87.35 86.38 86.43 69,778 -1.51(-1.71%)
Nov 25, 2022 87.49 88.04 87.49 87.94 26,927 +0.38(+0.44%)
Nov 23, 2022 87.22 87.85 87.22 87.55 56,862 +0.13(+0.15%)
Nov 22, 2022 86.63 87.46 86.63 87.43 70,061 +1.34(+1.56%)
Nov 21, 2022 85.64 86.13 85.46 86.09 67,318 +0.26(+0.31%)
Nov 18, 2022 86.18 86.28 85.14 85.82 55,912 +0.45(+0.53%)
Nov 17, 2022 84.76 85.38 84.37 85.37 90,074 -0.39(-0.46%)
Nov 16, 2022 85.81 86.05 85.56 85.76 353,657 -0.35(-0.41%)
Nov 15, 2022 86.50 86.81 85.56 86.11 2,851,184 +0.68(+0.79%)
Nov 14, 2022 85.98 86.71 85.44 85.44 55,316 -0.83(-0.96%)
Nov 11, 2022 86.37 86.68 85.63 86.27 49,499 +0.30(+0.35%)
Nov 10, 2022 84.25 86.03 84.25 85.97 117,477 +3.97(+4.85%)
Nov 09, 2022 82.82 83.39 81.98 81.99 39,690 -1.33(-1.60%)
Nov 08, 2022 83.32 83.99 82.80 83.32 44,348 +0.41(+0.50%)
Nov 07, 2022 82.47 83.07 82.05 82.91 38,436 +0.83(+1.01%)
Nov 04, 2022 82.20 82.78 80.91 82.08 43,615 +1.08(+1.33%)
Nov 03, 2022 80.92 81.44 80.14 81.00 38,841 -0.58(-0.71%)
Nov 02, 2022 83.46 81.58 81.58 74,099 -1.88(-2.25%)
Nov 01, 2022 83.89 83.89 82.97 83.46 117,059 +0.34(+0.41%)
Oct 31, 2022 83.16 83.63 82.91 83.12 134,410 -0.48(-0.57%)
Oct 28, 2022 81.87 83.69 81.87 83.60 50,914 +1.57(+1.91%)
Oct 27, 2022 81.92 82.84 81.91 82.03 321,208 +0.55(+0.67%)
Oct 26, 2022 81.36 82.39 81.36 81.48 778,987 +0.28(+0.35%)
Oct 25, 2022 79.94 81.40 79.94 81.20 4,407,943 +1.31(+1.64%)
Oct 24, 2022 78.90 80.06 78.90 79.89 199,716 +1.40(+1.78%)
Oct 21, 2022 76.63 78.54 76.29 78.49 147,798 +1.88(+2.45%)
Oct 20, 2022 77.06 78.18 76.44 76.61 113,033 -0.66(-0.85%)
Oct 19, 2022 77.91 78.21 76.73 77.27 80,190 -1.29(-1.64%)
Oct 18, 2022 78.90 79.24 77.69 78.56 72,012 +1.29(+1.67%)
Oct 17, 2022 77.05 77.60 76.99 77.27 56,410 +1.71(+2.27%)
Oct 14, 2022 77.68 78.22 75.53 75.55 48,088 -1.61(-2.08%)
Oct 13, 2022 73.70 77.51 73.38 77.16 31,157 +2.17(+2.90%)
Oct 12, 2022 75.35 75.66 74.98 74.98 72,210 -0.31(-0.42%)
Oct 11, 2022 75.22 76.41 74.83 75.30 42,012 -0.22(-0.29%)
Oct 10, 2022 75.92 75.92 74.88 75.51 31,916 +0.11(+0.14%)
Oct 07, 2022 76.48 76.48 75.04 75.41 20,766 -1.60(-2.07%)
Oct 06, 2022 77.35 77.68 77.00 77.00 226,391 -0.70(-0.91%)
Oct 05, 2022 76.79 78.06 76.67 77.71 20,831 -0.20(-0.25%)
Oct 04, 2022 76.07 77.90 76.07 77.90 42,735 +2.77(+3.69%)
Oct 03, 2022 73.45 75.53 73.21 75.13 62,252 +2.48(+3.41%)
Sep 30, 2022 73.17 74.17 72.64 72.65 60,241 -0.66(-0.89%)
Sep 29, 2022 74.08 74.08 72.77 73.31 39,701 -1.39(-1.86%)
Sep 28, 2022 73.18 74.99 72.94 74.70 105,847 +2.07(+2.84%)
Sep 27, 2022 73.53 73.84 72.24 72.64 42,986 -0.23(-0.31%)
Sep 26, 2022 73.72 74.18 72.74 72.86 89,024 -1.14(-1.53%)
Sep 23, 2022 74.52 74.52 73.08 74.00 78,748 -1.40(-1.86%)
Sep 22, 2022 76.50 76.50 75.31 75.40 52,982 -1.21(-1.58%)
Sep 21, 2022 78.18 78.77 76.55 76.61 51,891 -1.20(-1.55%)
Sep 20, 2022 78.28 78.32 77.32 77.81 38,541 -1.23(-1.56%)
Sep 19, 2022 77.98 79.05 77.89 79.05 48,578 +0.66(+0.84%)
Sep 16, 2022 78.10 78.52 77.70 78.39 102,554 -0.43(-0.54%)
Sep 15, 2022 78.74 79.66 78.55 78.82 26,342 -0.05(-0.06%)
Sep 14, 2022 79.83 79.83 78.31 78.87 48,908 -0.71(-0.89%)
Sep 13, 2022 81.30 81.58 79.45 79.58 25,003 -3.28(-3.96%)
Sep 12, 2022 82.48 83.26 82.48 82.86 95,362 +0.74(+0.90%)
Sep 09, 2022 81.56 82.37 81.49 82.11 16,021 +1.01(+1.25%)
Sep 08, 2022 80.00 81.10 79.64 81.10 42,302 +0.93(+1.16%)
Sep 07, 2022 78.30 80.34 78.30 80.17 29,265 +1.73(+2.20%)
Sep 06, 2022 79.19 79.40 78.14 78.45 32,355 -0.50(-0.63%)
Sep 02, 2022 80.06 80.72 78.67 78.94 35,301 -0.45(-0.57%)
Sep 01, 2022 78.89 79.39 78.18 79.39 40,085 +0.19(+0.23%)
Aug 31, 2022 80.17 80.17 79.21 79.21 139,494 -0.79(-0.99%)
Aug 30, 2022 81.08 81.09 79.90 80.00 24,723 -0.91(-1.12%)
Aug 29, 2022 80.77 81.50 80.47 80.90 27,783 -0.34(-0.42%)
Aug 26, 2022 84.15 84.15 81.25 81.25 47,491 -2.71(-3.23%)
Aug 25, 2022 82.82 83.96 82.82 83.96 111,132 +1.28(+1.55%)
Aug 24, 2022 82.50 83.01 82.33 82.68 69,212 +0.09(+0.11%)
Aug 23, 2022 82.88 83.40 82.59 82.59 205,478 -0.08(-0.09%)
Aug 22, 2022 83.60 83.60 82.57 82.67 37,341 -1.77(-2.09%)
Aug 19, 2022 85.20 85.20 84.24 84.44 37,070 -1.24(-1.45%)
Aug 18, 2022 85.35 85.83 85.28 85.67 22,383 +0.38(+0.45%)
Aug 17, 2022 85.46 85.89 85.00 85.29 29,560 -0.71(-0.83%)
Aug 16, 2022 85.17 86.55 85.17 86.01 101,151 +0.76(+0.89%)
Aug 15, 2022 84.61 85.38 84.46 85.25 47,950 +0.03(+0.03%)
Aug 12, 2022 84.49 85.29 84.26 85.22 31,195 +1.18(+1.40%)
Aug 11, 2022 84.06 84.69 83.90 84.04 51,440 +0.66(+0.80%)
Aug 10, 2022 82.44 83.59 82.44 83.37 43,417 +1.81(+2.22%)
Aug 09, 2022 81.89 81.89 81.31 81.56 40,083 -0.28(-0.35%)
Aug 08, 2022 82.01 82.70 81.73 81.84 79,402 +0.33(+0.41%)
Aug 05, 2022 80.65 81.64 80.65 81.51 32,143 +0.25(+0.31%)
Aug 04, 2022 81.56 81.68 81.25 81.26 97,330 -0.24(-0.30%)
Aug 03, 2022 80.94 81.75 80.73 81.50 14,606 +1.03(+1.29%)
Aug 02, 2022 80.91 81.31 80.44 80.47 17,917 -0.62(-0.77%)
Aug 01, 2022 80.65 81.27 80.47 81.09 22,788 -0.17(-0.20%)
Jul 29, 2022 80.31 81.36 80.31 81.26 15,191 +0.98(+1.22%)
Jul 28, 2022 79.79 80.34 78.90 80.28 19,329 +0.39(+0.48%)
Jul 27, 2022 78.73 80.21 78.68 79.89 30,519 +1.27(+1.62%)
Jul 26, 2022 79.13 79.26 78.45 78.62 58,515 -0.97(-1.21%)
Jul 25, 2022 79.72 79.85 79.21 79.59 15,689 +0.27(+0.34%)
Jul 22, 2022 79.89 80.33 78.91 79.31 61,126 -0.20(-0.26%)
Jul 21, 2022 78.55 79.52 78.19 79.52 13,888 +0.43(+0.54%)
Jul 20, 2022 78.55 79.09 78.45 79.09 14,109 +0.41(+0.52%)
Jul 19, 2022 77.32 78.78 77.32 78.68 27,305 +2.10(+2.74%)
Jul 18, 2022 77.40 77.79 76.52 76.58 36,602 -0.12(-0.15%)
Jul 15, 2022 76.00 76.79 75.70 76.70 33,553 +1.58(+2.10%)
Jul 14, 2022 74.67 75.17 74.17 75.12 30,142 -0.84(-1.10%)
Jul 13, 2022 75.37 76.48 75.32 75.96 27,440 -0.47(-0.61%)
Jul 12, 2022 76.24 77.40 76.05 76.43 34,815 +0.02(+0.03%)
Jul 11, 2022 76.55 76.88 76.41 76.41 9,915 -0.68(-0.89%)
Jul 08, 2022 77.25 77.58 76.79 77.09 25,220 -0.19(-0.24%)
Jul 07, 2022 76.67 77.43 76.67 77.28 20,400 +1.17(+1.54%)
Jul 06, 2022 76.24 76.55 75.41 76.10 44,349 -0.29(-0.38%)
Jul 05, 2022 75.53 76.40 74.73 76.40 50,022 -0.27(-0.36%)
Jul 01, 2022 75.33 76.86 75.18 76.67 33,138 +1.04(+1.38%)
Jun 30, 2022 75.31 76.17 74.69 75.63 59,392 -0.57(-0.74%)
Jun 29, 2022 76.93 76.93 75.85 76.19 24,636 -0.51(-0.66%)
Jun 28, 2022 78.33 78.91 76.59 76.70 14,635 -1.10(-1.42%)
Jun 27, 2022 78.11 78.24 77.41 77.80 15,094 -0.02(-0.03%)
Jun 24, 2022 75.69 77.86 75.69 77.82 20,840 +2.50(+3.32%)
Jun 23, 2022 75.34 75.45 74.35 75.32 26,506 +0.18(+0.23%)
Jun 22, 2022 74.24 75.57 74.24 75.15 20,094 -0.05(-0.06%)
Jun 21, 2022 75.45 75.73 75.06 75.20 82,450 +0.84(+1.13%)
Jun 17, 2022 73.89 74.63 73.23 74.35 85,108 +0.49(+0.66%)
Jun 16, 2022 75.04 75.04 73.43 73.87 51,497 -2.83(-3.69%)
Jun 15, 2022 77.03 77.59 75.60 76.70 77,418 +0.46(+0.60%)
Jun 14, 2022 76.78 77.25 75.66 76.24 147,850 +0.13(+0.17%)
Jun 13, 2022 77.47 77.59 75.72 76.11 107,782 -3.20(-4.03%)
Jun 10, 2022 80.26 80.60 79.27 79.31 43,822 -2.49(-3.04%)
Jun 09, 2022 83.14 83.35 81.78 81.80 28,480 -1.52(-1.82%)
Jun 08, 2022 83.96 84.08 83.09 83.32 31,205 -1.24(-1.47%)
Jun 07, 2022 83.11 84.58 82.89 84.56 33,849 +0.86(+1.02%)
Jun 06, 2022 83.82 84.37 83.37 83.71 32,016 +0.51(+0.61%)
Jun 03, 2022 83.47 83.79 83.07 83.20 29,695 -0.86(-1.02%)
Jun 02, 2022 83.06 84.12 82.55 84.06 47,212 +0.97(+1.17%)
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.