Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Buyback Achievers Invesco ETF (NQ: PKW )

105.43 +0.60 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 100.76 100.92 99.67 99.70 18,492 -1.24(-1.22%)
Jan 30, 2024 100.46 101.14 100.37 100.94 14,784 +0.65(+0.65%)
Jan 29, 2024 99.78 100.35 99.46 100.29 24,673 +0.50(+0.50%)
Jan 26, 2024 99.60 99.99 99.60 99.79 11,215 +0.18(+0.18%)
Jan 25, 2024 99.02 99.61 98.97 99.61 40,250 +1.04(+1.05%)
Jan 24, 2024 99.30 99.44 98.44 98.58 17,804 -0.12(-0.12%)
Jan 23, 2024 99.31 99.31 98.54 98.70 28,744 -0.43(-0.43%)
Jan 22, 2024 98.51 99.33 98.51 99.12 54,457 +0.81(+0.82%)
Jan 19, 2024 97.34 98.50 97.12 98.32 21,089 +1.06(+1.09%)
Jan 18, 2024 96.76 97.26 96.38 97.26 10,666 +0.53(+0.54%)
Jan 17, 2024 96.56 97.06 96.38 96.73 14,951 -0.72(-0.74%)
Jan 16, 2024 97.56 97.59 97.05 97.45 18,278 -0.67(-0.68%)
Jan 12, 2024 98.83 98.95 97.93 98.12 8,882 -0.18(-0.18%)
Jan 11, 2024 98.18 98.36 97.47 98.30 26,846 -0.09(-0.09%)
Jan 10, 2024 98.42 98.46 98.15 98.39 21,541 +0.08(+0.08%)
Jan 09, 2024 98.74 98.74 98.02 98.31 33,909 -0.92(-0.92%)
Jan 08, 2024 97.85 99.26 97.85 99.22 28,003 +1.16(+1.18%)
Jan 05, 2024 97.45 98.64 97.45 98.07 20,755 +0.43(+0.44%)
Jan 04, 2024 98.02 98.58 97.58 97.64 21,908 -0.50(-0.51%)
Jan 03, 2024 98.90 98.90 98.06 98.14 34,568 -1.03(-1.04%)
Jan 02, 2024 98.14 99.42 98.14 99.16 79,573 +0.44(+0.44%)
Dec 29, 2023 99.02 99.20 98.48 98.73 18,604 -0.35(-0.35%)
Dec 28, 2023 99.13 99.36 99.01 99.07 49,460 -0.12(-0.12%)
Dec 27, 2023 99.01 99.35 98.95 99.19 22,833 +0.09(+0.09%)
Dec 26, 2023 98.63 99.27 98.63 99.10 25,805 +0.57(+0.58%)
Dec 22, 2023 98.62 98.92 98.24 98.54 65,657 +0.31(+0.32%)
Dec 21, 2023 97.90 98.24 97.48 98.22 22,446 +1.08(+1.11%)
Dec 20, 2023 98.38 98.90 97.12 97.14 70,500 -1.38(-1.40%)
Dec 19, 2023 97.73 98.52 97.73 98.52 28,404 +1.05(+1.07%)
Dec 18, 2023 97.98 97.98 97.40 97.47 39,405 +0.18(+0.19%)
Dec 15, 2023 97.85 97.85 97.11 97.29 34,419 -0.63(-0.64%)
Dec 14, 2023 96.92 98.18 96.92 97.92 45,036 +1.90(+1.98%)
Dec 13, 2023 94.13 96.05 93.92 96.02 44,507 +1.94(+2.06%)
Dec 12, 2023 94.08 94.27 93.66 94.08 57,492 -0.05(-0.05%)
Dec 11, 2023 93.39 94.21 93.39 94.13 46,720 +1.33(+1.43%)
Dec 08, 2023 92.23 92.95 92.23 92.80 55,657 +0.40(+0.43%)
Dec 07, 2023 92.17 92.48 92.16 92.40 35,463 +0.59(+0.64%)
Dec 06, 2023 92.40 92.98 91.73 91.82 83,740 -0.31(-0.33%)
Dec 05, 2023 92.82 92.82 92.01 92.13 87,581 -1.10(-1.18%)
Dec 04, 2023 92.49 93.42 92.49 93.23 120,184 +0.29(+0.31%)
Dec 01, 2023 91.20 93.13 91.20 92.94 70,006 +1.48(+1.62%)
Nov 30, 2023 91.16 91.55 90.80 91.46 115,076 +0.73(+0.81%)
Nov 29, 2023 91.26 91.56 90.67 90.72 77,028 -0.03(-0.03%)
Nov 28, 2023 90.81 91.26 90.68 90.75 38,021 -0.22(-0.24%)
Nov 27, 2023 90.81 91.13 90.62 90.97 61,809 -0.17(-0.19%)
Nov 24, 2023 90.87 91.36 90.87 91.14 32,047 +0.26(+0.28%)
Nov 22, 2023 90.60 91.05 90.60 90.88 31,912 +0.46(+0.51%)
Nov 21, 2023 90.60 90.74 90.41 90.43 22,980 -0.55(-0.60%)
Nov 20, 2023 90.55 91.20 90.39 90.97 14,606 +0.34(+0.37%)
Nov 17, 2023 90.46 90.80 90.46 90.64 10,667 +0.53(+0.58%)
Nov 16, 2023 90.67 90.67 89.72 90.11 26,673 -0.65(-0.71%)
Nov 15, 2023 90.55 91.44 90.55 90.75 25,062 +0.23(+0.25%)
Nov 14, 2023 89.55 90.91 89.55 90.53 37,298 +2.29(+2.60%)
Nov 13, 2023 88.02 88.46 87.90 88.23 294,105 -0.13(-0.15%)
Nov 10, 2023 87.53 88.36 87.17 88.36 49,336 +1.39(+1.60%)
Nov 09, 2023 88.07 88.07 86.94 86.97 30,925 -0.93(-1.06%)
Nov 08, 2023 88.25 88.48 87.66 87.90 107,600 -0.21(-0.24%)
Nov 07, 2023 88.48 88.48 87.87 88.11 5,947,290 -0.49(-0.55%)
Nov 06, 2023 89.28 89.28 88.33 88.60 23,455 -0.45(-0.50%)
Nov 03, 2023 88.27 89.44 88.27 89.05 36,459 +1.28(+1.46%)
Nov 02, 2023 86.44 87.81 86.44 87.77 84,444 +1.75(+2.03%)
Nov 01, 2023 85.40 86.08 85.09 86.02 185,552 +0.72(+0.84%)
Oct 31, 2023 84.55 85.44 84.49 85.30 5,306,243 +0.62(+0.73%)
Oct 30, 2023 84.42 84.87 84.06 84.69 283,172 +0.81(+0.97%)
Oct 27, 2023 84.58 84.61 83.61 83.87 30,859 -0.69(-0.81%)
Oct 26, 2023 84.58 85.20 84.51 84.56 63,577 -0.48(-0.56%)
Oct 25, 2023 85.70 85.70 84.90 85.03 42,623 -0.88(-1.03%)
Oct 24, 2023 85.72 86.41 85.59 85.92 51,364 +0.26(+0.30%)
Oct 23, 2023 86.18 86.48 85.63 85.66 30,847 -0.73(-0.85%)
Oct 20, 2023 87.18 87.18 86.37 86.39 52,391 -0.88(-1.01%)
Oct 19, 2023 88.53 88.59 87.12 87.28 33,214 -1.49(-1.68%)
Oct 18, 2023 89.57 89.57 88.66 88.77 33,670 -1.25(-1.39%)
Oct 17, 2023 89.08 90.52 89.08 90.02 45,410 +0.51(+0.57%)
Oct 16, 2023 88.95 89.72 88.98 89.51 33,585 +1.03(+1.17%)
Oct 13, 2023 89.04 89.24 88.25 88.48 32,321 -0.13(-0.15%)
Oct 12, 2023 89.73 89.73 88.15 88.61 37,343 -1.10(-1.23%)
Oct 11, 2023 89.59 89.73 89.01 89.71 95,992 +0.23(+0.26%)
Oct 10, 2023 88.83 89.95 88.82 89.48 31,427 +0.69(+0.77%)
Oct 09, 2023 87.77 88.87 87.51 88.80 36,836 +0.97(+1.11%)
Oct 06, 2023 86.81 88.35 86.65 87.82 49,413 +0.61(+0.69%)
Oct 05, 2023 87.04 87.36 86.76 87.22 59,580 -0.07(-0.08%)
Oct 04, 2023 86.99 87.34 86.38 87.29 210,334 +0.16(+0.18%)
Oct 03, 2023 88.08 88.20 86.81 87.13 106,213 -1.51(-1.70%)
Oct 02, 2023 89.12 89.33 88.22 88.64 77,374 -0.72(-0.80%)
Sep 29, 2023 90.50 90.50 89.22 89.35 39,923 -0.70(-0.77%)
Sep 28, 2023 89.17 90.24 89.17 90.05 30,389 +0.82(+0.92%)
Sep 27, 2023 89.11 89.48 88.64 89.22 41,498 +0.50(+0.56%)
Sep 26, 2023 89.40 89.72 88.73 88.73 37,993 -1.30(-1.45%)
Sep 25, 2023 89.24 90.10 89.82 90.03 56,533 +0.38(+0.42%)
Sep 22, 2023 90.13 90.26 89.61 89.65 27,792 -0.23(-0.25%)
Sep 21, 2023 90.61 90.69 89.88 89.88 35,361 -1.18(-1.30%)
Sep 20, 2023 91.57 92.07 90.96 91.06 37,549 -0.23(-0.25%)
Sep 19, 2023 91.29 91.58 90.91 91.29 30,700 -0.08(-0.09%)
Sep 18, 2023 91.40 91.69 91.21 91.37 42,436 -0.01(-0.01%)
Sep 15, 2023 92.07 92.14 91.22 91.38 116,824 -1.13(-1.22%)
Sep 14, 2023 91.74 92.55 91.74 92.51 41,831 +1.34(+1.47%)
Sep 13, 2023 91.84 91.84 90.92 91.17 32,937 -0.43(-0.47%)
Sep 12, 2023 91.63 92.16 91.45 91.60 28,923 -0.09(-0.10%)
Sep 11, 2023 92.11 92.30 91.55 91.68 29,774 +0.03(+0.03%)
Sep 08, 2023 91.26 91.90 91.26 91.66 32,392 +0.42(+0.46%)
Sep 07, 2023 91.08 91.53 91.00 91.24 52,856 -0.28(-0.30%)
Sep 06, 2023 91.36 91.81 90.98 91.52 53,736 -0.06(-0.06%)
Sep 05, 2023 92.90 92.90 91.57 91.58 39,992 -1.37(-1.47%)
Sep 01, 2023 92.65 93.07 92.62 92.94 74,144 +0.77(+0.84%)
Aug 31, 2023 92.51 92.65 92.17 92.17 38,050 -0.31(-0.33%)
Aug 30, 2023 92.10 92.59 92.01 92.48 42,866 +0.25(+0.27%)
Aug 29, 2023 90.96 92.23 90.96 92.23 208,779 +1.19(+1.31%)
Aug 28, 2023 90.51 91.24 90.51 91.04 26,625 +0.85(+0.94%)
Aug 25, 2023 90.50 90.59 89.55 90.19 52,048 +0.06(+0.07%)
Aug 24, 2023 90.62 91.35 90.10 90.13 47,242 -0.68(-0.75%)
Aug 23, 2023 90.24 90.89 90.14 90.81 52,772 +0.54(+0.59%)
Aug 22, 2023 90.81 90.81 90.27 90.28 37,257 -0.48(-0.52%)
Aug 21, 2023 90.89 90.95 90.22 90.75 59,633 -0.01(-0.01%)
Aug 18, 2023 90.12 90.93 89.98 90.76 47,669 +0.14(+0.15%)
Aug 17, 2023 91.62 91.83 90.57 90.62 96,682 -0.81(-0.89%)
Aug 16, 2023 91.88 92.64 91.40 91.44 152,829 -0.63(-0.69%)
Aug 15, 2023 92.44 92.56 91.96 92.07 3,282,751 -1.05(-1.13%)
Aug 14, 2023 92.66 93.12 92.46 93.12 71,288 +0.17(+0.18%)
Aug 11, 2023 92.29 93.17 92.29 92.95 149,068 +0.25(+0.27%)
Aug 10, 2023 93.04 93.82 92.43 92.71 44,481 +0.05(+0.05%)
Aug 09, 2023 93.03 93.25 92.52 92.66 177,862 -0.24(-0.26%)
Aug 08, 2023 92.30 93.04 91.83 92.89 4,982,606 -0.25(-0.27%)
Aug 07, 2023 92.40 93.15 92.40 93.14 356,349 +1.00(+1.09%)
Aug 04, 2023 92.54 93.14 92.00 92.14 15,227 +0.17(+0.18%)
Aug 03, 2023 91.86 92.36 91.47 91.97 9,441 -0.18(-0.19%)
Aug 02, 2023 92.31 92.51 91.83 92.15 18,855 -0.72(-0.78%)
Aug 01, 2023 92.53 93.00 92.49 92.87 13,183 -0.10(-0.11%)
Jul 31, 2023 92.76 93.09 92.64 92.97 12,548 +0.36(+0.39%)
Jul 28, 2023 92.74 92.83 92.40 92.62 9,635 +0.31(+0.33%)
Jul 27, 2023 93.08 93.28 92.25 92.31 7,605 -0.28(-0.30%)
Jul 26, 2023 92.43 92.66 92.26 92.59 10,010 -0.03(-0.03%)
Jul 25, 2023 92.11 92.94 92.11 92.62 15,918 +0.36(+0.39%)
Jul 24, 2023 91.81 92.46 91.81 92.26 8,363 +0.51(+0.55%)
Jul 21, 2023 92.42 92.42 91.75 91.75 8,872 -0.13(-0.14%)
Jul 20, 2023 91.93 91.97 91.79 91.88 5,965 -0.23(-0.25%)
Jul 19, 2023 91.90 92.21 91.67 92.11 35,651 +0.29(+0.31%)
Jul 18, 2023 90.53 91.92 90.53 91.82 29,239 +1.18(+1.30%)
Jul 17, 2023 89.90 90.82 89.90 90.64 32,062 +0.49(+0.54%)
Jul 14, 2023 91.04 91.04 89.99 90.16 21,063 -0.63(-0.70%)
Jul 13, 2023 90.86 91.00 90.76 90.79 33,368 +0.27(+0.30%)
Jul 12, 2023 90.94 90.94 90.43 90.53 19,649 +0.52(+0.57%)
Jul 11, 2023 89.22 90.07 89.22 90.01 20,386 +1.06(+1.20%)
Jul 10, 2023 87.79 88.95 87.79 88.95 10,304 +1.08(+1.22%)
Jul 07, 2023 87.10 88.53 87.10 87.87 14,869 +0.54(+0.62%)
Jul 06, 2023 87.53 87.53 86.69 87.33 34,324 -1.04(-1.17%)
Jul 05, 2023 88.63 88.68 88.27 88.36 26,293 -0.70(-0.78%)
Jul 03, 2023 88.51 89.17 88.51 89.06 12,233 +0.44(+0.49%)
Jun 30, 2023 88.71 88.91 88.32 88.62 13,510 +0.54(+0.62%)
Jun 29, 2023 87.45 88.13 87.45 88.08 18,639 +0.68(+0.78%)
Jun 28, 2023 87.21 87.40 87.03 87.39 18,431 +0.18(+0.20%)
Jun 27, 2023 86.07 87.37 85.99 87.22 18,660 +1.24(+1.44%)
Jun 26, 2023 85.46 86.31 85.46 85.98 24,372 +0.62(+0.73%)
Jun 23, 2023 85.51 85.85 85.21 85.35 21,733 -0.68(-0.78%)
Jun 22, 2023 86.09 86.12 85.77 86.03 27,120 -0.35(-0.40%)
Jun 21, 2023 86.07 86.80 86.07 86.37 12,308 +0.06(+0.07%)
Jun 20, 2023 86.77 86.77 86.06 86.32 21,116 -0.74(-0.85%)
Jun 16, 2023 87.55 87.56 86.89 87.06 58,288 -0.24(-0.27%)
Jun 15, 2023 86.00 87.46 86.00 87.29 55,985 +3.98(+4.78%)
May 08, 2023 83.52 83.64 83.09 83.31 27,357 -0.01(-0.01%)
May 05, 2023 82.64 83.58 82.64 83.32 13,500 +1.65(+2.02%)
May 04, 2023 82.52 82.52 81.36 81.67 24,004 -1.09(-1.31%)
May 03, 2023 83.60 84.05 82.76 82.76 9,822 -0.94(-1.12%)
May 02, 2023 84.79 84.79 82.79 83.70 52,903 -1.26(-1.48%)
May 01, 2023 85.19 85.44 84.92 84.96 17,576 -0.29(-0.34%)
Apr 28, 2023 83.77 85.25 83.77 85.25 52,324 +1.10(+1.30%)
Apr 27, 2023 82.58 84.18 82.58 84.15 16,302 +2.05(+2.50%)
Apr 26, 2023 82.71 82.91 81.96 82.10 32,017 -0.90(-1.08%)
Apr 25, 2023 84.17 84.17 83.00 83.00 37,761 -1.56(-1.85%)
Apr 24, 2023 84.34 84.56 84.21 84.56 16,586 +0.22(+0.26%)
Apr 21, 2023 84.90 84.90 84.08 84.34 13,910 -0.23(-0.27%)
Apr 20, 2023 84.31 84.93 84.31 84.57 39,090 -0.31(-0.36%)
Apr 19, 2023 84.58 85.03 84.39 84.87 21,358 -0.10(-0.12%)
Apr 18, 2023 85.18 85.18 84.65 84.97 14,459 +0.20(+0.23%)
Apr 17, 2023 84.79 84.79 84.17 84.77 28,374 +0.22(+0.26%)
Apr 14, 2023 84.92 84.97 84.09 84.56 14,912 -0.12(-0.14%)
Apr 13, 2023 84.33 84.88 83.92 84.68 19,888 +0.69(+0.82%)
Apr 12, 2023 85.28 85.28 83.89 83.98 32,468 -0.60(-0.71%)
Apr 11, 2023 84.19 84.92 84.19 84.59 28,763 +0.65(+0.78%)
Apr 10, 2023 83.16 83.93 83.16 83.93 19,023 +0.74(+0.89%)
Apr 06, 2023 83.29 83.55 83.05 83.19 23,410 -0.36(-0.43%)
Apr 05, 2023 83.37 83.59 83.01 83.55 49,919 +0.05(+0.06%)
Apr 04, 2023 85.18 85.18 83.01 83.50 279,066 -1.38(-1.63%)
Apr 03, 2023 84.43 84.97 84.27 84.88 77,045 +0.85(+1.01%)
Mar 31, 2023 82.93 84.17 82.93 84.03 26,117 +1.32(+1.60%)
Mar 30, 2023 83.33 83.33 82.48 82.71 27,436 +0.32(+0.38%)
Mar 29, 2023 81.97 82.44 81.88 82.39 21,856 +1.04(+1.27%)
Mar 28, 2023 81.13 81.62 80.85 81.36 15,555 +0.26(+0.32%)
Mar 27, 2023 81.01 81.46 80.67 81.10 29,516 +0.73(+0.91%)
Mar 24, 2023 79.82 80.45 79.05 80.37 51,030 +0.25(+0.31%)
Mar 23, 2023 81.37 81.95 79.77 80.12 26,424 -0.79(-0.98%)
Mar 22, 2023 83.06 83.16 80.91 80.91 22,088 -1.89(-2.28%)
Mar 21, 2023 82.23 83.02 82.23 82.80 15,939 +1.52(+1.87%)
Mar 20, 2023 80.23 81.74 80.23 81.28 33,353 +1.36(+1.70%)
Mar 17, 2023 81.24 81.24 79.64 79.92 68,877 -1.63(-2.00%)
Mar 16, 2023 79.86 81.67 79.31 81.55 34,195 +1.21(+1.51%)
Mar 15, 2023 80.51 80.51 79.11 80.34 67,522 -1.64(-2.00%)
Mar 14, 2023 82.69 83.09 81.25 81.98 55,944 +0.86(+1.06%)
Mar 13, 2023 81.75 82.17 80.73 81.13 45,982 -1.40(-1.69%)
Mar 10, 2023 84.14 84.34 82.19 82.53 36,770 -1.60(-1.91%)
Mar 09, 2023 86.29 86.29 84.07 84.13 111,020 -1.90(-2.21%)
Mar 08, 2023 86.25 86.46 85.56 86.03 21,348 -0.01(-0.01%)
Mar 07, 2023 87.67 87.67 85.93 86.04 12,967 -1.50(-1.71%)
Mar 06, 2023 87.94 88.19 87.37 87.54 35,848 -0.53(-0.60%)
Mar 03, 2023 87.50 88.22 87.29 88.07 21,735 +0.99(+1.14%)
Mar 02, 2023 86.36 87.26 86.16 87.07 45,642 +0.32(+0.37%)
Mar 01, 2023 86.71 86.96 86.35 86.75 42,639 +0.14(+0.16%)
Feb 28, 2023 86.93 87.35 86.61 86.61 28,635 -0.42(-0.49%)
Feb 27, 2023 87.34 87.70 86.86 87.03 19,873 +0.30(+0.34%)
Feb 24, 2023 86.64 86.88 86.07 86.74 60,315 -0.59(-0.68%)
Feb 23, 2023 87.71 87.71 86.39 87.33 139,114 +0.17(+0.19%)
Feb 22, 2023 87.07 87.74 86.92 87.16 23,141 -0.02(-0.02%)
Feb 21, 2023 88.74 88.74 87.08 87.18 110,624 -2.11(-2.36%)
Feb 17, 2023 89.72 89.72 88.85 89.29 10,736 -0.59(-0.66%)
Feb 16, 2023 89.82 90.64 89.70 89.88 22,204 -0.65(-0.72%)
Feb 15, 2023 89.93 90.57 89.69 90.53 70,190 +0.29(+0.32%)
Feb 14, 2023 89.98 90.56 89.49 90.24 24,364 +0.06(+0.07%)
Feb 13, 2023 88.96 90.18 88.95 90.18 32,996 +1.15(+1.29%)
Feb 10, 2023 88.42 89.07 88.33 89.03 47,411 +0.73(+0.82%)
Feb 09, 2023 89.48 89.90 88.23 88.30 16,119 -0.60(-0.68%)
Feb 08, 2023 89.56 89.68 88.78 88.90 23,117 -1.09(-1.21%)
Feb 07, 2023 89.19 90.24 88.62 90.00 35,250 +0.83(+0.93%)
Feb 06, 2023 89.82 89.83 88.94 89.17 83,343 -0.93(-1.03%)
Feb 03, 2023 90.56 90.95 89.88 90.09 60,174 -0.94(-1.03%)
Feb 02, 2023 90.57 91.30 90.38 91.03 42,100 +0.50(+0.55%)
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.