Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

103.56 -0.44 (-0.42%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 101.98 102.14 101.77 101.92 19,148 +0.32(+0.31%)
Feb 28, 2024 101.48 101.98 101.36 101.60 23,395 -0.19(-0.19%)
Feb 27, 2024 101.79 101.84 101.49 101.79 66,966 +0.35(+0.34%)
Feb 26, 2024 101.31 102.04 101.31 101.44 32,391 -0.01(-0.01%)
Feb 23, 2024 101.35 101.71 101.29 101.45 15,288 +0.14(+0.14%)
Feb 22, 2024 100.17 101.48 100.17 101.31 28,072 +1.11(+1.10%)
Feb 21, 2024 99.86 100.20 99.60 100.20 24,657 +0.43(+0.44%)
Feb 20, 2024 99.81 100.10 99.74 99.77 11,804 -0.35(-0.35%)
Feb 16, 2024 100.37 100.61 100.10 100.12 16,744 -0.53(-0.53%)
Feb 15, 2024 99.71 100.76 99.71 100.65 12,541 +0.92(+0.92%)
Feb 14, 2024 99.61 99.85 99.16 99.74 51,569 +0.35(+0.35%)
Feb 13, 2024 99.57 99.70 98.66 99.39 23,793 -1.37(-1.36%)
Feb 12, 2024 99.96 100.98 99.96 100.76 10,773 +0.70(+0.70%)
Feb 09, 2024 99.74 100.08 99.48 100.07 21,195 +0.23(+0.23%)
Feb 08, 2024 99.87 99.95 99.09 99.84 17,449 -0.29(-0.29%)
Feb 07, 2024 99.95 100.41 99.88 100.13 33,197 +0.43(+0.43%)
Feb 06, 2024 99.49 99.88 99.49 99.70 35,001 +0.22(+0.22%)
Feb 05, 2024 99.29 99.77 98.86 99.48 19,413 -0.36(-0.36%)
Feb 02, 2024 99.37 100.22 99.21 99.84 14,579 -0.11(-0.11%)
Feb 01, 2024 99.59 99.95 98.91 99.95 64,204 +0.46(+0.46%)
Jan 31, 2024 100.54 100.70 99.46 99.49 18,532 -1.23(-1.23%)
Jan 30, 2024 100.25 100.92 100.16 100.72 14,816 +0.65(+0.65%)
Jan 29, 2024 99.57 100.14 99.25 100.08 24,726 +0.50(+0.50%)
Jan 26, 2024 99.39 99.78 99.39 99.58 11,239 +0.18(+0.18%)
Jan 25, 2024 98.81 99.40 98.75 99.40 40,337 +1.03(+1.05%)
Jan 24, 2024 99.09 99.23 98.23 98.36 17,843 -0.12(-0.12%)
Jan 23, 2024 99.10 99.10 98.33 98.48 28,806 -0.43(-0.43%)
Jan 22, 2024 98.30 99.12 98.30 98.91 54,574 +0.81(+0.82%)
Jan 19, 2024 97.13 98.29 96.91 98.11 21,135 +1.06(+1.09%)
Jan 18, 2024 96.55 97.05 96.17 97.05 10,689 +0.52(+0.54%)
Jan 17, 2024 96.36 96.85 96.17 96.52 14,983 -0.72(-0.74%)
Jan 16, 2024 97.35 97.38 96.84 97.24 18,317 -0.67(-0.68%)
Jan 12, 2024 98.61 98.73 97.72 97.91 8,901 -0.18(-0.18%)
Jan 11, 2024 97.97 98.15 97.27 98.09 26,904 -0.09(-0.09%)
Jan 10, 2024 98.21 98.25 97.94 98.18 21,587 +0.08(+0.08%)
Jan 09, 2024 98.52 98.52 97.81 98.10 33,982 -0.92(-0.92%)
Jan 08, 2024 97.64 99.05 97.64 99.01 28,063 +1.15(+1.18%)
Jan 05, 2024 97.24 98.42 97.24 97.86 20,800 +0.43(+0.44%)
Jan 04, 2024 97.81 98.36 97.37 97.43 21,955 -0.50(-0.51%)
Jan 03, 2024 98.68 98.68 97.85 97.93 34,643 -1.02(-1.04%)
Jan 02, 2024 97.93 99.21 97.93 98.95 79,744 +0.44(+0.44%)
Dec 29, 2023 98.81 98.99 98.27 98.51 18,644 -0.35(-0.35%)
Dec 28, 2023 98.92 99.15 98.80 98.86 49,567 -0.12(-0.12%)
Dec 27, 2023 98.80 99.14 98.73 98.98 22,882 +0.09(+0.09%)
Dec 26, 2023 98.41 99.06 98.41 98.89 25,861 +0.57(+0.58%)
Dec 22, 2023 98.40 98.71 98.03 98.32 65,798 +0.31(+0.32%)
Dec 21, 2023 97.69 98.03 97.27 98.01 22,494 +1.08(+1.11%)
Dec 20, 2023 98.17 98.68 96.91 96.93 70,652 -1.37(-1.40%)
Dec 19, 2023 97.52 98.31 97.52 98.31 28,465 +1.04(+1.07%)
Dec 18, 2023 97.77 97.77 97.19 97.26 39,489 +0.18(+0.19%)
Dec 15, 2023 97.64 97.64 96.90 97.08 34,493 -0.62(-0.64%)
Dec 14, 2023 96.71 97.97 96.71 97.70 45,133 +1.89(+1.98%)
Dec 13, 2023 93.93 95.84 93.72 95.81 44,603 +1.93(+2.06%)
Dec 12, 2023 93.88 94.07 93.46 93.88 57,616 -0.05(-0.05%)
Dec 11, 2023 93.19 94.01 93.19 93.93 46,821 +1.33(+1.43%)
Dec 08, 2023 92.04 92.75 92.04 92.60 55,777 +0.40(+0.43%)
Dec 07, 2023 91.98 92.28 91.97 92.20 35,540 +0.58(+0.64%)
Dec 06, 2023 92.20 92.78 91.53 91.62 83,920 -0.31(-0.33%)
Dec 05, 2023 92.62 92.62 91.81 91.93 87,769 -1.10(-1.18%)
Dec 04, 2023 92.29 93.22 92.29 93.03 120,443 +0.29(+0.31%)
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.