Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

103.90 +0.07 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 58.39 58.69 58.36 58.63 53,715 +0.46(+0.79%)
Jun 27, 2019 57.96 58.28 57.96 58.17 52,919 +0.37(+0.65%)
Jun 26, 2019 57.70 57.99 57.70 57.80 58,328 +0.39(+0.69%)
Jun 25, 2019 58.11 58.11 57.40 57.40 65,883 -0.91(-1.56%)
Jun 24, 2019 58.62 58.62 58.25 58.31 58,859 -0.19(-0.33%)
Jun 21, 2019 58.58 58.78 58.41 58.50 20,805 -0.20(-0.33%)
Jun 20, 2019 58.63 58.74 58.21 58.70 387,331 +0.80(+1.39%)
Jun 19, 2019 57.92 58.02 57.71 57.90 36,223 +0.01(+0.02%)
Jun 18, 2019 57.53 58.18 57.51 57.89 57,296 +0.73(+1.28%)
Jun 17, 2019 57.32 57.47 57.15 57.16 47,207 -0.15(-0.27%)
Jun 14, 2019 57.45 57.45 57.18 57.31 34,962 -0.27(-0.47%)
Jun 13, 2019 57.52 57.67 57.41 57.58 33,769 +0.27(+0.47%)
Jun 12, 2019 57.41 57.55 57.26 57.31 26,518 -0.26(-0.45%)
Jun 11, 2019 57.74 57.95 57.45 57.57 41,537 +0.19(+0.33%)
Jun 10, 2019 57.27 57.76 57.27 57.38 49,277 +0.40(+0.70%)
Jun 07, 2019 56.69 57.18 56.66 56.98 35,283 +0.46(+0.81%)
Jun 06, 2019 56.28 56.68 56.05 56.52 30,220 +0.28(+0.50%)
Jun 05, 2019 56.28 56.36 55.76 56.24 40,973 +0.28(+0.50%)
Jun 04, 2019 54.99 56.02 54.99 55.97 72,770 +1.60(+2.95%)
Jun 03, 2019 54.44 54.84 54.13 54.36 255,209 +0.16(+0.29%)
May 31, 2019 54.42 54.58 54.17 54.20 87,405 -0.82(-1.49%)
May 30, 2019 55.09 55.37 54.82 55.02 456,777 +0.12(+0.22%)
May 29, 2019 54.86 55.00 54.50 54.90 3,726,806 -0.25(-0.46%)
May 28, 2019 55.79 55.96 55.15 55.15 40,714 -0.58(-1.04%)
May 24, 2019 55.96 56.10 55.68 55.73 29,599 +0.00(+0.00%)
May 23, 2019 55.97 56.20 55.44 55.73 46,269 -0.94(-1.66%)
May 22, 2019 56.93 57.11 56.61 56.67 52,186 -0.67(-1.17%)
May 21, 2019 57.01 57.45 57.01 57.35 45,483 +0.70(+1.23%)
May 20, 2019 56.75 56.99 56.50 56.65 40,213 -0.61(-1.06%)
May 17, 2019 57.08 57.82 57.08 57.25 41,289 -0.33(-0.57%)
May 16, 2019 57.20 57.93 57.20 57.58 152,579 +0.46(+0.80%)
May 15, 2019 56.52 57.22 56.44 57.12 64,199 +0.20(+0.34%)
May 14, 2019 56.35 57.28 56.35 56.93 83,079 +0.76(+1.34%)
May 13, 2019 56.87 57.05 56.02 56.17 78,875 -1.80(-3.10%)
May 10, 2019 57.56 58.11 56.86 57.97 64,132 +0.18(+0.31%)
May 09, 2019 57.44 57.91 57.01 57.79 101,306 -0.24(-0.42%)
May 08, 2019 58.11 58.40 57.89 58.04 483,497 -0.15(-0.26%)
May 07, 2019 58.56 58.66 57.74 58.18 78,629 -0.94(-1.59%)
May 06, 2019 58.49 59.25 58.44 59.13 359,158 -0.39(-0.66%)
May 03, 2019 59.21 59.55 59.19 59.52 84,831 +0.56(+0.95%)
May 02, 2019 58.97 59.30 58.63 58.96 69,239 -0.07(-0.13%)
May 01, 2019 59.53 59.60 59.02 59.03 273,995 -0.28(-0.47%)
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%)
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.