Invesco Buyback Achievers ETF (PKW)
NASDAQ: PKW · Real-Time Price · USD
115.75
+0.62 (0.54%)
Jan 2, 2025, 9:30 AM EST - Market open
PKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 115.60 | 115.63 | 114.88 | 115.13 | 115.13 | -0.08% | 17,568 |
| Dec 30, 2024 | 115.10 | 115.69 | 114.25 | 115.22 | 115.22 | -0.83% | 29,352 |
| Dec 27, 2024 | 116.57 | 116.94 | 115.51 | 116.19 | 116.19 | -0.72% | 14,441 |
| Dec 26, 2024 | 116.50 | 117.30 | 116.50 | 117.03 | 117.03 | -0.03% | 9,934 |
| Dec 24, 2024 | 116.22 | 117.07 | 115.94 | 117.07 | 117.07 | 0.97% | 8,497 |
| Dec 23, 2024 | 115.75 | 115.98 | 114.92 | 115.95 | 115.95 | -0.27% | 15,664 |
| Dec 20, 2024 | 114.02 | 116.73 | 113.86 | 116.26 | 116.04 | 1.43% | 31,216 |
| Dec 19, 2024 | 115.36 | 115.75 | 114.47 | 114.62 | 114.40 | -0.04% | 36,255 |
| Dec 18, 2024 | 118.01 | 118.20 | 114.67 | 114.67 | 114.45 | -2.84% | 24,938 |
| Dec 17, 2024 | 118.81 | 118.81 | 117.63 | 118.02 | 117.80 | -0.90% | 24,893 |
| Dec 16, 2024 | 119.55 | 119.98 | 118.87 | 119.09 | 118.87 | -0.55% | 17,555 |
| Dec 13, 2024 | 120.18 | 120.18 | 119.62 | 119.75 | 119.52 | -0.43% | 62,364 |
| Dec 12, 2024 | 120.74 | 120.98 | 120.16 | 120.26 | 120.03 | -0.46% | 12,929 |
| Dec 11, 2024 | 120.77 | 121.05 | 120.57 | 120.82 | 120.59 | 0.32% | 19,095 |
| Dec 10, 2024 | 121.39 | 121.39 | 120.37 | 120.44 | 120.21 | -0.69% | 13,278 |
| Dec 9, 2024 | 123.67 | 123.67 | 121.16 | 121.28 | 121.05 | -1.91% | 16,645 |
| Dec 6, 2024 | 123.66 | 124.01 | 123.45 | 123.64 | 123.40 | 0.15% | 16,426 |
| Dec 5, 2024 | 123.88 | 123.97 | 123.31 | 123.45 | 123.22 | -0.48% | 82,320 |
| Dec 4, 2024 | 124.15 | 124.15 | 123.48 | 124.05 | 123.82 | 0.04% | 15,209 |
| Dec 3, 2024 | 124.60 | 124.60 | 123.97 | 124.00 | 123.77 | -0.40% | 13,089 |
| Dec 2, 2024 | 125.12 | 125.12 | 124.12 | 124.50 | 124.27 | -0.57% | 12,834 |
| Nov 29, 2024 | 124.72 | 125.31 | 124.72 | 125.22 | 124.98 | 0.48% | 3,482 |
| Nov 27, 2024 | 124.92 | 125.19 | 124.54 | 124.62 | 124.38 | -0.13% | 41,397 |
| Nov 26, 2024 | 124.39 | 124.78 | 123.95 | 124.78 | 124.54 | 0.27% | 9,729 |
| Nov 25, 2024 | 124.40 | 125.22 | 124.31 | 124.44 | 124.21 | 0.56% | 17,286 |
| Nov 22, 2024 | 122.84 | 123.86 | 122.84 | 123.75 | 123.52 | 0.68% | 16,020 |
| Nov 21, 2024 | 121.56 | 123.06 | 121.16 | 122.92 | 122.69 | 1.73% | 39,025 |
| Nov 20, 2024 | 120.68 | 120.97 | 120.07 | 120.83 | 120.60 | 0.53% | 11,932 |
| Nov 19, 2024 | 119.75 | 120.46 | 119.43 | 120.19 | 119.96 | -0.43% | 14,352 |
| Nov 18, 2024 | 120.37 | 121.02 | 120.36 | 120.71 | 120.48 | 0.36% | 66,710 |
| Nov 15, 2024 | 120.25 | 120.81 | 119.91 | 120.28 | 120.05 | -0.31% | 11,940 |
| Nov 14, 2024 | 121.73 | 121.84 | 120.62 | 120.65 | 120.42 | -0.92% | 12,255 |
| Nov 13, 2024 | 121.93 | 122.25 | 121.66 | 121.77 | 121.54 | 0.01% | 12,566 |
| Nov 12, 2024 | 122.37 | 122.37 | 121.69 | 121.76 | 121.53 | -0.72% | 31,119 |
| Nov 11, 2024 | 121.73 | 122.83 | 121.73 | 122.64 | 122.41 | 1.19% | 11,042 |
| Nov 8, 2024 | 120.75 | 121.32 | 120.75 | 121.20 | 120.97 | 0.66% | 16,055 |
| Nov 7, 2024 | 121.08 | 121.08 | 120.31 | 120.41 | 120.18 | 0.51% | 20,731 |
| Nov 6, 2024 | 119.10 | 120.00 | 118.71 | 119.80 | 119.57 | 3.60% | 34,735 |
| Nov 5, 2024 | 114.37 | 115.64 | 114.37 | 115.64 | 115.42 | 1.28% | 13,659 |
| Nov 4, 2024 | 114.13 | 114.70 | 113.96 | 114.18 | 113.96 | 0.08% | 13,513 |
| Nov 1, 2024 | 114.40 | 114.76 | 114.09 | 114.09 | 113.87 | 0.06% | 9,448 |
| Oct 31, 2024 | 114.78 | 115.09 | 114.00 | 114.02 | 113.80 | -0.49% | 15,297 |
| Oct 30, 2024 | 114.29 | 115.11 | 114.29 | 114.58 | 114.36 | -0.02% | 15,553 |
| Oct 29, 2024 | 114.86 | 115.03 | 114.46 | 114.60 | 114.38 | -0.74% | 16,698 |
| Oct 28, 2024 | 114.97 | 115.49 | 114.97 | 115.45 | 115.23 | 0.66% | 24,991 |
| Oct 25, 2024 | 116.07 | 116.10 | 114.48 | 114.69 | 114.47 | -1.00% | 10,255 |
| Oct 24, 2024 | 115.52 | 116.00 | 115.50 | 115.85 | 115.63 | 0.36% | 10,952 |
| Oct 23, 2024 | 115.83 | 115.96 | 114.96 | 115.44 | 115.22 | -0.50% | 46,852 |
| Oct 22, 2024 | 115.96 | 116.25 | 115.68 | 116.02 | 115.80 | -0.59% | 90,689 |
| Oct 21, 2024 | 117.37 | 117.37 | 116.57 | 116.71 | 116.49 | -0.72% | 10,253 |
| Oct 18, 2024 | 117.36 | 117.88 | 117.21 | 117.56 | 117.34 | 0.29% | 11,898 |
| Oct 17, 2024 | 117.43 | 117.60 | 117.10 | 117.22 | 117.00 | -0.28% | 8,844 |
| Oct 16, 2024 | 116.87 | 117.62 | 116.87 | 117.55 | 117.33 | 0.93% | 10,534 |
| Oct 15, 2024 | 116.64 | 117.39 | 116.32 | 116.47 | 116.25 | -0.34% | 8,651 |
| Oct 14, 2024 | 116.13 | 116.86 | 116.06 | 116.86 | 116.64 | 0.69% | 4,827 |
| Oct 11, 2024 | 115.27 | 116.22 | 115.27 | 116.06 | 115.84 | 0.93% | 11,313 |
| Oct 10, 2024 | 115.09 | 115.34 | 114.85 | 114.99 | 114.77 | -0.27% | 4,246 |
| Oct 9, 2024 | 114.25 | 115.45 | 114.25 | 115.30 | 115.08 | 0.67% | 13,824 |
| Oct 8, 2024 | 114.44 | 114.65 | 113.91 | 114.53 | 114.31 | 0.10% | 13,512 |
| Oct 7, 2024 | 114.80 | 115.23 | 114.17 | 114.41 | 114.19 | -0.76% | 5,774 |
| Oct 4, 2024 | 114.78 | 115.29 | 114.42 | 115.29 | 115.07 | 0.96% | 14,725 |
| Oct 3, 2024 | 113.89 | 114.19 | 113.63 | 114.19 | 113.97 | 0.02% | 6,237 |
| Oct 2, 2024 | 114.07 | 114.42 | 113.95 | 114.17 | 113.95 | -0.21% | 27,272 |
| Oct 1, 2024 | 113.89 | 114.55 | 113.64 | 114.41 | 114.19 | -0.10% | 10,021 |
| Sep 30, 2024 | 114.07 | 114.52 | 113.60 | 114.52 | 114.30 | 0.14% | 5,358 |
| Sep 27, 2024 | 114.32 | 114.71 | 113.99 | 114.36 | 114.14 | 0.59% | 8,362 |
| Sep 26, 2024 | 113.28 | 113.82 | 113.28 | 113.69 | 113.48 | 0.85% | 14,995 |
| Sep 25, 2024 | 113.21 | 113.30 | 112.69 | 112.73 | 112.52 | -0.46% | 14,605 |
| Sep 24, 2024 | 113.25 | 113.39 | 113.08 | 113.25 | 113.04 | -0.07% | 6,737 |
| Sep 23, 2024 | 113.23 | 113.33 | 112.88 | 113.33 | 113.12 | 0.31% | 5,786 |
| Sep 20, 2024 | 112.80 | 113.11 | 112.34 | 112.98 | 112.54 | -0.25% | 16,056 |
| Sep 19, 2024 | 113.36 | 113.49 | 112.62 | 113.26 | 112.82 | 1.31% | 10,864 |
| Sep 18, 2024 | 111.82 | 112.58 | 111.66 | 111.80 | 111.36 | 0.12% | 18,374 |
| Sep 17, 2024 | 111.31 | 112.06 | 111.28 | 111.67 | 111.23 | 0.33% | 22,464 |
| Sep 16, 2024 | 110.72 | 111.30 | 110.72 | 111.30 | 110.86 | 0.87% | 14,954 |
| Sep 13, 2024 | 109.46 | 110.49 | 109.46 | 110.34 | 109.91 | 1.22% | 9,766 |
| Sep 12, 2024 | 107.89 | 109.01 | 107.89 | 109.01 | 108.58 | 0.94% | 13,745 |
| Sep 11, 2024 | 108.20 | 108.20 | 106.29 | 107.99 | 107.57 | -0.10% | 9,443 |
| Sep 10, 2024 | 108.53 | 108.53 | 107.33 | 108.10 | 107.68 | -0.38% | 11,130 |
| Sep 9, 2024 | 108.17 | 108.98 | 108.17 | 108.51 | 108.09 | 0.74% | 9,044 |
| Sep 6, 2024 | 109.82 | 109.82 | 107.71 | 107.71 | 107.29 | -1.43% | 14,512 |
| Sep 5, 2024 | 110.55 | 110.55 | 109.01 | 109.27 | 108.84 | -1.09% | 17,788 |
| Sep 4, 2024 | 110.68 | 111.12 | 110.23 | 110.47 | 110.04 | -0.42% | 26,700 |
| Sep 3, 2024 | 111.59 | 111.97 | 110.65 | 110.94 | 110.51 | -0.93% | 21,248 |
| Aug 30, 2024 | 111.68 | 112.14 | 111.18 | 111.98 | 111.54 | 0.64% | 11,737 |
| Aug 29, 2024 | 111.12 | 111.81 | 110.65 | 111.27 | 110.83 | 0.52% | 5,045 |
| Aug 28, 2024 | 110.38 | 110.91 | 110.35 | 110.69 | 110.26 | -0.09% | 15,543 |
| Aug 27, 2024 | 110.34 | 110.80 | 110.34 | 110.79 | 110.36 | 0.09% | 17,909 |
| Aug 26, 2024 | 110.94 | 111.23 | 110.53 | 110.69 | 110.26 | 0.06% | 13,514 |
| Aug 23, 2024 | 109.84 | 110.66 | 109.80 | 110.62 | 110.19 | 1.33% | 17,458 |
| Aug 22, 2024 | 109.40 | 109.45 | 109.11 | 109.17 | 108.74 | -0.08% | 9,667 |
| Aug 21, 2024 | 108.90 | 109.29 | 108.70 | 109.26 | 108.83 | 0.68% | 7,575 |
| Aug 20, 2024 | 108.92 | 109.02 | 108.41 | 108.52 | 108.10 | -0.41% | 8,728 |
| Aug 19, 2024 | 108.48 | 109.02 | 108.48 | 108.97 | 108.54 | 0.44% | 19,067 |
| Aug 16, 2024 | 107.68 | 108.50 | 107.68 | 108.49 | 108.07 | 0.58% | 9,800 |
| Aug 15, 2024 | 107.48 | 108.11 | 107.37 | 107.86 | 107.44 | 1.05% | 9,505 |
| Aug 14, 2024 | 106.38 | 106.88 | 106.38 | 106.74 | 106.32 | 0.42% | 8,222 |
| Aug 13, 2024 | 105.57 | 106.29 | 105.37 | 106.29 | 105.87 | 0.92% | 6,446 |
| Aug 12, 2024 | 105.88 | 105.88 | 105.21 | 105.32 | 104.91 | -0.45% | 6,485 |
| Aug 9, 2024 | 105.58 | 105.80 | 104.89 | 105.80 | 105.39 | 0.25% | 9,193 |