Invesco Buyback Achievers ETF (PKW)
NASDAQ: PKW · Real-Time Price · USD
134.61
-2.07 (-1.52%)
Mar 6, 2026, 4:00 PM EST - Market closed
PKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 135.37 | 135.37 | 133.31 | 134.61 | 134.61 | -1.52% | 33,053 |
| Mar 5, 2026 | 137.11 | 138.23 | 135.98 | 136.69 | 136.68 | -0.95% | 26,098 |
| Mar 4, 2026 | 137.65 | 138.17 | 136.99 | 138.00 | 138.00 | 0.73% | 13,570 |
| Mar 3, 2026 | 135.21 | 137.48 | 134.24 | 137.00 | 137.00 | -0.58% | 22,186 |
| Mar 2, 2026 | 136.17 | 138.28 | 136.17 | 137.80 | 137.80 | 0.01% | 11,052 |
| Feb 27, 2026 | 138.22 | 138.22 | 136.77 | 137.79 | 137.79 | -0.93% | 22,013 |
| Feb 26, 2026 | 138.84 | 139.27 | 138.15 | 139.09 | 139.09 | 0.42% | 16,719 |
| Feb 25, 2026 | 138.24 | 138.58 | 137.28 | 138.50 | 138.50 | 0.53% | 24,816 |
| Feb 24, 2026 | 136.53 | 137.91 | 136.53 | 137.78 | 137.78 | 0.93% | 10,329 |
| Feb 23, 2026 | 138.91 | 139.24 | 135.83 | 136.51 | 136.51 | -2.08% | 19,253 |
| Feb 20, 2026 | 138.47 | 139.43 | 138.21 | 139.41 | 139.41 | 0.57% | 14,210 |
| Feb 19, 2026 | 138.94 | 139.20 | 137.90 | 138.62 | 138.62 | -0.71% | 61,667 |
| Feb 18, 2026 | 138.63 | 139.89 | 138.63 | 139.61 | 139.61 | 0.79% | 14,839 |
| Feb 17, 2026 | 137.89 | 139.02 | 137.37 | 138.52 | 138.52 | 0.47% | 30,828 |
| Feb 13, 2026 | 137.00 | 138.23 | 136.60 | 137.86 | 137.86 | 0.77% | 41,144 |
| Feb 12, 2026 | 139.18 | 140.01 | 136.31 | 136.80 | 136.80 | -1.57% | 39,052 |
| Feb 11, 2026 | 139.93 | 140.10 | 138.75 | 138.98 | 138.98 | -0.29% | 19,717 |
| Feb 10, 2026 | 139.28 | 139.92 | 139.03 | 139.38 | 139.38 | -0.01% | 13,518 |
| Feb 9, 2026 | 139.43 | 139.85 | 139.24 | 139.39 | 139.39 | -0.15% | 23,289 |
| Feb 6, 2026 | 137.86 | 139.68 | 137.86 | 139.60 | 139.60 | 1.99% | 28,630 |
| Feb 5, 2026 | 136.82 | 137.37 | 136.37 | 136.88 | 136.88 | -0.54% | 17,634 |
| Feb 4, 2026 | 136.28 | 138.17 | 136.28 | 137.62 | 137.62 | 1.40% | 38,770 |
| Feb 3, 2026 | 135.83 | 137.08 | 134.72 | 135.72 | 135.72 | -0.90% | 36,103 |
| Feb 2, 2026 | 135.43 | 137.02 | 135.43 | 136.95 | 136.95 | 1.04% | 36,501 |
| Jan 30, 2026 | 135.77 | 135.77 | 134.73 | 135.54 | 135.54 | -0.26% | 18,418 |
| Jan 29, 2026 | 136.24 | 136.24 | 135.07 | 135.90 | 135.89 | 0.03% | 34,903 |
| Jan 28, 2026 | 136.18 | 136.41 | 135.44 | 135.85 | 135.85 | -0.45% | 23,808 |
| Jan 27, 2026 | 136.91 | 136.92 | 136.06 | 136.46 | 136.46 | 0.23% | 37,668 |
| Jan 26, 2026 | 136.30 | 136.88 | 136.11 | 136.15 | 136.15 | 0.02% | 18,892 |
| Jan 23, 2026 | 136.83 | 136.91 | 135.57 | 136.12 | 136.12 | -0.86% | 41,542 |
| Jan 22, 2026 | 137.48 | 137.83 | 137.05 | 137.31 | 137.31 | 0.36% | 68,886 |
| Jan 21, 2026 | 135.79 | 137.40 | 135.79 | 136.82 | 136.82 | 1.30% | 24,726 |
| Jan 20, 2026 | 135.41 | 136.23 | 134.80 | 135.07 | 135.07 | -1.39% | 103,572 |
| Jan 16, 2026 | 138.09 | 138.09 | 136.90 | 136.97 | 136.97 | -0.79% | 33,678 |
| Jan 15, 2026 | 137.11 | 138.43 | 137.11 | 138.06 | 138.06 | 0.69% | 100,645 |
| Jan 14, 2026 | 137.16 | 137.33 | 136.74 | 137.12 | 137.11 | -0.15% | 40,241 |
| Jan 13, 2026 | 137.96 | 138.11 | 137.16 | 137.32 | 137.32 | -0.44% | 70,352 |
| Jan 12, 2026 | 137.13 | 138.02 | 137.13 | 137.93 | 137.93 | -0.16% | 128,433 |
| Jan 9, 2026 | 138.19 | 138.50 | 137.46 | 138.15 | 138.15 | 0.30% | 26,567 |
| Jan 8, 2026 | 135.86 | 137.99 | 135.86 | 137.74 | 137.74 | 1.23% | 44,522 |
| Jan 7, 2026 | 138.05 | 138.05 | 135.98 | 136.07 | 136.07 | -1.35% | 27,310 |
| Jan 6, 2026 | 137.54 | 138.12 | 137.00 | 137.93 | 137.93 | 0.12% | 33,221 |
| Jan 5, 2026 | 136.25 | 138.30 | 136.25 | 137.77 | 137.77 | 1.64% | 47,450 |
| Jan 2, 2026 | 135.05 | 135.81 | 134.02 | 135.55 | 135.55 | 0.92% | 25,336 |
| Dec 31, 2025 | 135.44 | 135.44 | 134.30 | 134.32 | 134.32 | -0.72% | 21,804 |
| Dec 30, 2025 | 135.97 | 135.97 | 135.27 | 135.30 | 135.30 | -0.24% | 25,198 |
| Dec 29, 2025 | 136.12 | 136.47 | 135.51 | 135.62 | 135.62 | -0.56% | 30,023 |
| Dec 26, 2025 | 136.54 | 136.54 | 135.99 | 136.38 | 136.38 | -0.10% | 43,910 |
| Dec 24, 2025 | 135.83 | 136.58 | 135.83 | 136.51 | 136.51 | 0.57% | 9,116 |
| Dec 23, 2025 | 135.78 | 136.12 | 135.64 | 135.73 | 135.73 | -0.24% | 32,860 |