Skip to main content

Buyback Achievers Invesco ETF (NQ: PKW )

106.40 -0.20 (-0.19%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 106.67 106.79 106.33 106.60 9,899 -0.02(-0.02%)
Jul 22, 2024 106.39 106.62 105.75 106.62 13,870 +0.24(+0.23%)
Jul 19, 2024 106.73 106.73 106.20 106.38 15,388 -0.41(-0.38%)
Jul 18, 2024 107.81 108.31 106.65 106.79 17,252 -0.98(-0.91%)
Jul 17, 2024 107.84 108.37 107.60 107.77 19,081 -0.23(-0.21%)
Jul 16, 2024 106.39 108.00 106.30 108.00 15,217 +1.92(+1.81%)
Jul 15, 2024 105.33 106.47 105.31 106.08 21,070 +0.81(+0.77%)
Jul 12, 2024 104.61 105.57 104.61 105.27 9,657 +1.02(+0.98%)
Jul 11, 2024 103.90 104.31 103.89 104.25 10,227 +1.17(+1.14%)
Jul 10, 2024 102.52 103.08 102.39 103.08 9,906 +0.74(+0.72%)
Jul 09, 2024 102.74 103.04 102.34 102.34 33,669 -0.44(-0.43%)
Jul 08, 2024 102.93 103.06 102.67 102.78 8,150 +0.00(+0.00%)
Jul 05, 2024 103.50 103.50 102.53 102.78 6,376 -0.77(-0.74%)
Jul 03, 2024 103.38 103.68 103.29 103.55 7,228 +0.15(+0.15%)
Jul 02, 2024 102.98 103.40 102.93 103.40 8,647 +0.46(+0.45%)
Jul 01, 2024 104.04 104.04 102.89 102.94 11,260 -0.96(-0.92%)
Jun 28, 2024 104.27 104.60 103.43 103.90 12,744 +0.07(+0.07%)
Jun 27, 2024 103.82 103.83 103.39 103.83 30,569 +0.08(+0.07%)
Jun 26, 2024 103.70 103.81 103.16 103.75 9,604 -0.25(-0.24%)
Jun 25, 2024 104.83 104.83 103.80 104.00 13,508 -0.80(-0.76%)
Jun 24, 2024 104.34 105.28 104.34 104.80 33,925 +0.42(+0.41%)
Jun 21, 2024 104.23 104.38 103.96 104.38 9,952 +0.19(+0.18%)
Jun 20, 2024 103.47 104.36 103.47 104.18 23,039 +0.56(+0.54%)
Jun 18, 2024 103.28 103.82 103.28 103.62 15,885 +0.20(+0.19%)
Jun 17, 2024 102.05 103.43 102.05 103.43 13,118 +1.06(+1.03%)
Jun 14, 2024 102.31 102.37 101.77 102.37 9,482 -0.58(-0.57%)
Jun 13, 2024 102.92 102.97 102.22 102.95 14,859 -0.02(-0.02%)
Jun 12, 2024 103.69 103.86 102.94 102.97 9,542 +0.13(+0.13%)
Jun 11, 2024 102.43 102.92 102.43 102.84 7,337 -0.94(-0.90%)
Jun 10, 2024 103.34 103.78 103.25 103.78 9,011 +0.29(+0.28%)
Jun 07, 2024 103.32 104.05 103.32 103.49 5,235 -0.27(-0.26%)
Jun 06, 2024 103.48 104.07 103.47 103.76 11,758 +0.26(+0.25%)
Jun 05, 2024 103.19 103.64 102.88 103.50 15,371 +0.32(+0.31%)
Jun 04, 2024 103.16 103.37 102.78 103.18 12,549 -0.44(-0.42%)
Jun 03, 2024 104.44 104.44 103.06 103.62 8,518 -0.79(-0.75%)
May 31, 2024 103.06 104.41 102.95 104.41 14,471 +1.48(+1.43%)
May 30, 2024 102.46 102.93 102.18 102.93 5,082 +0.84(+0.82%)
May 29, 2024 102.28 102.28 101.94 102.09 8,499 -0.90(-0.87%)
May 28, 2024 103.75 103.75 102.65 102.99 8,231 -0.76(-0.73%)
May 24, 2024 103.56 103.75 103.36 103.75 10,269 +0.69(+0.67%)
May 23, 2024 104.59 104.59 102.95 103.06 11,401 -1.19(-1.14%)
May 22, 2024 104.50 104.64 104.04 104.25 20,193 -0.33(-0.32%)
May 21, 2024 104.52 104.75 104.38 104.58 11,189 -0.27(-0.26%)
May 20, 2024 105.07 105.08 104.76 104.84 9,326 -0.36(-0.34%)
May 17, 2024 104.65 105.20 104.65 105.20 8,755 +0.60(+0.57%)
May 16, 2024 105.07 105.24 104.61 104.61 9,081 -0.63(-0.60%)
May 15, 2024 105.38 105.38 105.00 105.23 11,427 +0.56(+0.53%)
May 14, 2024 104.82 104.95 104.50 104.67 7,780 +0.03(+0.03%)
May 13, 2024 105.31 105.31 104.49 104.64 5,755 -0.28(-0.27%)
May 10, 2024 105.03 105.12 104.78 104.92 9,612 +0.10(+0.10%)
May 09, 2024 103.61 104.85 103.61 104.82 16,891 +1.23(+1.18%)
May 08, 2024 103.43 103.87 103.43 103.60 22,508 -0.01(-0.01%)
May 07, 2024 103.68 103.87 103.59 103.61 22,239 +0.11(+0.11%)
May 06, 2024 103.42 103.50 103.23 103.50 19,934 +0.65(+0.63%)
May 03, 2024 103.27 103.29 102.53 102.85 11,348 +0.37(+0.36%)
May 02, 2024 102.39 102.53 101.54 102.48 9,969 +0.90(+0.88%)
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.