Invesco Buyback Achievers ETF (PKW)
NASDAQ: PKW · Real-Time Price · USD
132.49
+1.74 (1.33%)
At close: Sep 26, 2025, 4:00 PM EDT
133.30
+0.81 (0.61%)
After-hours: Sep 26, 2025, 7:19 PM EDT
PKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 131.39 | 132.51 | 131.39 | 132.49 | 132.49 | 1.33% | 23,062 |
| Sep 25, 2025 | 131.04 | 131.27 | 130.39 | 130.75 | 130.75 | -0.69% | 57,904 |
| Sep 24, 2025 | 131.97 | 132.16 | 131.56 | 131.66 | 131.66 | 0.13% | 14,615 |
| Sep 23, 2025 | 131.67 | 132.62 | 131.31 | 131.49 | 131.49 | 0.10% | 16,862 |
| Sep 22, 2025 | 131.33 | 131.60 | 130.78 | 131.36 | 131.36 | -0.39% | 16,477 |
| Sep 19, 2025 | 132.43 | 132.43 | 131.45 | 131.87 | 131.49 | -0.33% | 17,846 |
| Sep 18, 2025 | 131.95 | 132.53 | 131.71 | 132.31 | 131.93 | 0.59% | 26,820 |
| Sep 17, 2025 | 131.19 | 132.81 | 131.19 | 131.53 | 131.15 | 0.37% | 44,422 |
| Sep 16, 2025 | 131.68 | 131.68 | 130.55 | 131.04 | 130.67 | -0.31% | 27,229 |
| Sep 15, 2025 | 132.46 | 132.46 | 131.45 | 131.45 | 131.07 | -0.40% | 15,622 |
| Sep 12, 2025 | 132.85 | 132.85 | 131.94 | 131.97 | 131.59 | -0.65% | 21,055 |
| Sep 11, 2025 | 131.38 | 132.90 | 131.25 | 132.83 | 132.45 | 1.56% | 27,386 |
| Sep 10, 2025 | 131.45 | 131.77 | 130.38 | 130.80 | 130.43 | -0.53% | 15,090 |
| Sep 9, 2025 | 131.32 | 131.74 | 131.01 | 131.50 | 131.12 | 0.25% | 35,272 |
| Sep 8, 2025 | 131.36 | 131.36 | 130.18 | 131.17 | 130.79 | 0.05% | 21,014 |
| Sep 5, 2025 | 131.85 | 132.31 | 130.53 | 131.11 | 130.73 | -0.33% | 80,269 |
| Sep 4, 2025 | 130.58 | 131.55 | 130.53 | 131.55 | 131.17 | 0.87% | 62,154 |
| Sep 3, 2025 | 130.54 | 131.07 | 129.99 | 130.42 | 130.04 | -0.23% | 66,192 |
| Sep 2, 2025 | 130.06 | 130.80 | 129.78 | 130.72 | 130.34 | -0.41% | 30,000 |
| Aug 29, 2025 | 131.34 | 131.79 | 131.01 | 131.26 | 130.88 | -0.11% | 34,607 |
| Aug 28, 2025 | 131.95 | 131.95 | 130.80 | 131.40 | 131.03 | -0.15% | 132,266 |
| Aug 27, 2025 | 131.01 | 131.77 | 131.00 | 131.60 | 131.22 | 0.44% | 59,721 |
| Aug 26, 2025 | 130.60 | 131.11 | 130.48 | 131.02 | 130.65 | 0.18% | 23,472 |
| Aug 25, 2025 | 131.19 | 131.19 | 130.72 | 130.78 | 130.41 | -0.40% | 36,276 |
| Aug 22, 2025 | 129.04 | 131.37 | 129.04 | 131.31 | 130.93 | 2.18% | 36,507 |
| Aug 21, 2025 | 128.71 | 128.74 | 128.16 | 128.51 | 128.14 | -0.23% | 12,257 |
| Aug 20, 2025 | 128.74 | 129.04 | 128.32 | 128.81 | 128.44 | 0.03% | 33,613 |
| Aug 19, 2025 | 128.53 | 129.33 | 128.40 | 128.77 | 128.40 | 0.30% | 28,628 |
| Aug 18, 2025 | 128.49 | 128.66 | 128.24 | 128.39 | 128.02 | -0.10% | 59,524 |
| Aug 15, 2025 | 129.36 | 129.42 | 128.48 | 128.52 | 128.15 | -0.21% | 15,153 |
| Aug 14, 2025 | 128.35 | 128.93 | 127.99 | 128.79 | 128.42 | -0.63% | 25,651 |
| Aug 13, 2025 | 127.95 | 129.65 | 127.95 | 129.61 | 129.24 | 1.46% | 37,490 |
| Aug 12, 2025 | 126.03 | 127.79 | 125.92 | 127.74 | 127.37 | 1.89% | 23,090 |
| Aug 11, 2025 | 126.00 | 126.27 | 125.13 | 125.37 | 125.01 | -0.19% | 31,329 |
| Aug 8, 2025 | 125.30 | 125.76 | 125.30 | 125.61 | 125.25 | 0.71% | 15,456 |
| Aug 7, 2025 | 125.84 | 125.84 | 124.41 | 124.73 | 124.37 | -0.11% | 29,612 |
| Aug 6, 2025 | 125.33 | 125.33 | 124.63 | 124.86 | 124.51 | -0.08% | 23,632 |
| Aug 5, 2025 | 125.33 | 125.46 | 124.38 | 124.96 | 124.60 | -0.17% | 9,114 |
| Aug 4, 2025 | 124.18 | 125.18 | 124.18 | 125.17 | 124.81 | 1.28% | 13,308 |
| Aug 1, 2025 | 123.74 | 123.92 | 122.96 | 123.59 | 123.24 | -1.10% | 30,178 |
| Jul 31, 2025 | 125.60 | 126.32 | 124.86 | 124.97 | 124.61 | -0.37% | 25,795 |
| Jul 30, 2025 | 126.05 | 126.55 | 124.87 | 125.43 | 125.07 | -0.68% | 23,926 |
| Jul 29, 2025 | 127.08 | 127.13 | 126.06 | 126.29 | 125.93 | -0.67% | 16,906 |
| Jul 28, 2025 | 127.71 | 127.71 | 126.85 | 127.14 | 126.78 | -0.20% | 20,292 |
| Jul 25, 2025 | 126.90 | 127.55 | 126.60 | 127.40 | 127.04 | 0.45% | 23,543 |
| Jul 24, 2025 | 127.96 | 128.02 | 126.83 | 126.83 | 126.47 | -0.87% | 26,108 |
| Jul 23, 2025 | 127.18 | 128.02 | 127.18 | 127.94 | 127.57 | 1.27% | 18,407 |
| Jul 22, 2025 | 125.20 | 126.34 | 125.20 | 126.34 | 125.97 | 0.93% | 10,366 |
| Jul 21, 2025 | 125.87 | 126.20 | 125.18 | 125.18 | 124.82 | -0.28% | 15,535 |
| Jul 18, 2025 | 125.76 | 125.88 | 125.31 | 125.53 | 125.17 | 0.24% | 34,526 |