Invesco Buyback Achievers ETF (PKW)
NASDAQ: PKW · Real-Time Price · USD
122.58
+1.75 (1.45%)
Nov 21, 2024, 12:28 PM EST - Market open
PKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 120.68 | 120.97 | 120.07 | 120.83 | 120.83 | 0.53% | 11,932 |
| Nov 19, 2024 | 119.75 | 120.46 | 119.43 | 120.19 | 120.19 | -0.43% | 14,352 |
| Nov 18, 2024 | 120.37 | 121.02 | 120.36 | 120.71 | 120.71 | 0.36% | 66,710 |
| Nov 15, 2024 | 120.25 | 120.81 | 119.91 | 120.28 | 120.28 | -0.31% | 11,940 |
| Nov 14, 2024 | 121.73 | 121.84 | 120.62 | 120.65 | 120.65 | -0.92% | 12,255 |
| Nov 13, 2024 | 121.93 | 122.25 | 121.66 | 121.77 | 121.77 | 0.01% | 12,566 |
| Nov 12, 2024 | 122.37 | 122.37 | 121.69 | 121.76 | 121.76 | -0.72% | 31,119 |
| Nov 11, 2024 | 121.73 | 122.83 | 121.73 | 122.64 | 122.64 | 1.19% | 11,042 |
| Nov 8, 2024 | 120.75 | 121.32 | 120.75 | 121.20 | 121.20 | 0.66% | 16,055 |
| Nov 7, 2024 | 121.08 | 121.08 | 120.31 | 120.41 | 120.41 | 0.51% | 20,731 |
| Nov 6, 2024 | 119.10 | 120.00 | 118.71 | 119.80 | 119.80 | 3.60% | 34,735 |
| Nov 5, 2024 | 114.37 | 115.64 | 114.37 | 115.64 | 115.64 | 1.28% | 13,659 |
| Nov 4, 2024 | 114.13 | 114.70 | 113.96 | 114.18 | 114.18 | 0.08% | 13,513 |
| Nov 1, 2024 | 114.40 | 114.76 | 114.09 | 114.09 | 114.09 | 0.06% | 9,448 |
| Oct 31, 2024 | 114.78 | 115.09 | 114.00 | 114.02 | 114.02 | -0.49% | 15,297 |
| Oct 30, 2024 | 114.29 | 115.11 | 114.29 | 114.58 | 114.58 | -0.02% | 15,553 |
| Oct 29, 2024 | 114.86 | 115.03 | 114.46 | 114.60 | 114.60 | -0.74% | 16,698 |
| Oct 28, 2024 | 114.97 | 115.49 | 114.97 | 115.45 | 115.45 | 0.66% | 24,991 |
| Oct 25, 2024 | 116.07 | 116.10 | 114.48 | 114.69 | 114.69 | -1.00% | 10,255 |
| Oct 24, 2024 | 115.52 | 116.00 | 115.50 | 115.85 | 115.85 | 0.36% | 10,952 |
| Oct 23, 2024 | 115.83 | 115.96 | 114.96 | 115.44 | 115.44 | -0.50% | 46,852 |
| Oct 22, 2024 | 115.96 | 116.25 | 115.68 | 116.02 | 116.02 | -0.59% | 90,689 |
| Oct 21, 2024 | 117.37 | 117.37 | 116.57 | 116.71 | 116.71 | -0.72% | 10,253 |
| Oct 18, 2024 | 117.36 | 117.88 | 117.21 | 117.56 | 117.56 | 0.29% | 11,898 |
| Oct 17, 2024 | 117.43 | 117.60 | 117.10 | 117.22 | 117.22 | -0.28% | 8,844 |
| Oct 16, 2024 | 116.87 | 117.62 | 116.87 | 117.55 | 117.55 | 0.93% | 10,534 |
| Oct 15, 2024 | 116.64 | 117.39 | 116.32 | 116.47 | 116.47 | -0.34% | 8,651 |
| Oct 14, 2024 | 116.13 | 116.86 | 116.06 | 116.86 | 116.86 | 0.69% | 4,827 |
| Oct 11, 2024 | 115.27 | 116.22 | 115.27 | 116.06 | 116.06 | 0.93% | 11,313 |
| Oct 10, 2024 | 115.09 | 115.34 | 114.85 | 114.99 | 114.99 | -0.27% | 4,246 |
| Oct 9, 2024 | 114.25 | 115.45 | 114.25 | 115.30 | 115.30 | 0.67% | 13,824 |
| Oct 8, 2024 | 114.44 | 114.65 | 113.91 | 114.53 | 114.53 | 0.10% | 13,512 |
| Oct 7, 2024 | 114.80 | 115.23 | 114.17 | 114.41 | 114.41 | -0.76% | 5,774 |
| Oct 4, 2024 | 114.78 | 115.29 | 114.42 | 115.29 | 115.29 | 0.96% | 14,725 |
| Oct 3, 2024 | 113.89 | 114.19 | 113.63 | 114.19 | 114.19 | 0.02% | 6,237 |
| Oct 2, 2024 | 114.07 | 114.42 | 113.95 | 114.17 | 114.17 | -0.21% | 27,272 |
| Oct 1, 2024 | 113.89 | 114.55 | 113.64 | 114.41 | 114.41 | -0.10% | 10,021 |
| Sep 30, 2024 | 114.07 | 114.52 | 113.60 | 114.52 | 114.52 | 0.14% | 5,358 |
| Sep 27, 2024 | 114.32 | 114.71 | 113.99 | 114.36 | 114.36 | 0.59% | 8,362 |
| Sep 26, 2024 | 113.28 | 113.82 | 113.28 | 113.69 | 113.69 | 0.85% | 14,995 |
| Sep 25, 2024 | 113.21 | 113.30 | 112.69 | 112.73 | 112.73 | -0.46% | 14,605 |
| Sep 24, 2024 | 113.25 | 113.39 | 113.08 | 113.25 | 113.25 | -0.07% | 6,737 |
| Sep 23, 2024 | 113.23 | 113.33 | 112.88 | 113.33 | 113.33 | 0.31% | 5,786 |
| Sep 20, 2024 | 112.80 | 113.11 | 112.34 | 112.98 | 112.75 | -0.25% | 16,056 |
| Sep 19, 2024 | 113.36 | 113.49 | 112.62 | 113.26 | 113.03 | 1.31% | 10,864 |
| Sep 18, 2024 | 111.82 | 112.58 | 111.66 | 111.80 | 111.57 | 0.12% | 18,374 |
| Sep 17, 2024 | 111.31 | 112.06 | 111.28 | 111.67 | 111.44 | 0.33% | 22,464 |
| Sep 16, 2024 | 110.72 | 111.30 | 110.72 | 111.30 | 111.07 | 0.87% | 14,954 |
| Sep 13, 2024 | 109.46 | 110.49 | 109.46 | 110.34 | 110.12 | 1.22% | 9,766 |
| Sep 12, 2024 | 107.89 | 109.01 | 107.89 | 109.01 | 108.79 | 0.94% | 13,745 |
| Sep 11, 2024 | 108.20 | 108.20 | 106.29 | 107.99 | 107.77 | -0.10% | 9,443 |
| Sep 10, 2024 | 108.53 | 108.53 | 107.33 | 108.10 | 107.88 | -0.38% | 11,130 |
| Sep 9, 2024 | 108.17 | 108.98 | 108.17 | 108.51 | 108.29 | 0.74% | 9,044 |
| Sep 6, 2024 | 109.82 | 109.82 | 107.71 | 107.71 | 107.49 | -1.43% | 14,512 |
| Sep 5, 2024 | 110.55 | 110.55 | 109.01 | 109.27 | 109.05 | -1.09% | 17,788 |
| Sep 4, 2024 | 110.68 | 111.12 | 110.23 | 110.47 | 110.25 | -0.42% | 26,700 |
| Sep 3, 2024 | 111.59 | 111.97 | 110.65 | 110.94 | 110.72 | -0.93% | 21,248 |
| Aug 30, 2024 | 111.68 | 112.14 | 111.18 | 111.98 | 111.75 | 0.64% | 11,737 |
| Aug 29, 2024 | 111.12 | 111.81 | 110.65 | 111.27 | 111.04 | 0.52% | 5,045 |
| Aug 28, 2024 | 110.38 | 110.91 | 110.35 | 110.69 | 110.47 | -0.09% | 15,543 |
| Aug 27, 2024 | 110.34 | 110.80 | 110.34 | 110.79 | 110.57 | 0.09% | 17,909 |
| Aug 26, 2024 | 110.94 | 111.23 | 110.53 | 110.69 | 110.47 | 0.06% | 13,514 |
| Aug 23, 2024 | 109.84 | 110.66 | 109.80 | 110.62 | 110.40 | 1.33% | 17,458 |
| Aug 22, 2024 | 109.40 | 109.45 | 109.11 | 109.17 | 108.95 | -0.08% | 9,667 |
| Aug 21, 2024 | 108.90 | 109.29 | 108.70 | 109.26 | 109.03 | 0.68% | 7,575 |
| Aug 20, 2024 | 108.92 | 109.02 | 108.41 | 108.52 | 108.30 | -0.41% | 8,728 |
| Aug 19, 2024 | 108.48 | 109.02 | 108.48 | 108.97 | 108.75 | 0.44% | 19,067 |
| Aug 16, 2024 | 107.68 | 108.50 | 107.68 | 108.49 | 108.27 | 0.58% | 9,800 |
| Aug 15, 2024 | 107.48 | 108.11 | 107.37 | 107.86 | 107.64 | 1.05% | 9,505 |
| Aug 14, 2024 | 106.38 | 106.88 | 106.38 | 106.74 | 106.52 | 0.42% | 8,222 |
| Aug 13, 2024 | 105.57 | 106.29 | 105.37 | 106.29 | 106.08 | 0.92% | 6,446 |
| Aug 12, 2024 | 105.88 | 105.88 | 105.21 | 105.32 | 105.11 | -0.45% | 6,485 |
| Aug 9, 2024 | 105.58 | 105.80 | 104.89 | 105.80 | 105.59 | 0.25% | 9,193 |
| Aug 8, 2024 | 104.06 | 105.54 | 104.05 | 105.54 | 105.33 | 1.63% | 15,121 |
| Aug 7, 2024 | 105.39 | 105.86 | 103.84 | 103.85 | 103.64 | -0.83% | 32,375 |
| Aug 6, 2024 | 104.10 | 105.83 | 103.78 | 104.72 | 104.51 | 1.04% | 26,536 |
| Aug 5, 2024 | 103.82 | 104.40 | 102.98 | 103.64 | 103.43 | -2.27% | 31,465 |
| Aug 2, 2024 | 107.13 | 107.42 | 105.41 | 106.05 | 105.84 | -2.31% | 18,714 |
| Aug 1, 2024 | 110.18 | 110.44 | 108.07 | 108.56 | 108.34 | -1.25% | 22,124 |
| Jul 31, 2024 | 110.35 | 110.84 | 109.63 | 109.94 | 109.71 | 0.16% | 10,022 |
| Jul 30, 2024 | 108.82 | 109.89 | 108.82 | 109.76 | 109.54 | 1.09% | 10,581 |
| Jul 29, 2024 | 108.50 | 108.73 | 108.06 | 108.58 | 108.36 | 0.22% | 8,237 |
| Jul 26, 2024 | 107.53 | 108.55 | 107.53 | 108.35 | 108.13 | 1.43% | 9,404 |
| Jul 25, 2024 | 106.10 | 107.71 | 106.10 | 106.82 | 106.60 | 0.80% | 7,399 |
| Jul 24, 2024 | 106.44 | 106.55 | 105.73 | 105.97 | 105.76 | -0.59% | 42,494 |
| Jul 23, 2024 | 106.67 | 106.79 | 106.33 | 106.60 | 106.38 | -0.02% | 9,899 |
| Jul 22, 2024 | 106.39 | 106.62 | 105.75 | 106.62 | 106.40 | 0.23% | 13,870 |
| Jul 19, 2024 | 106.73 | 106.73 | 106.20 | 106.38 | 106.16 | -0.38% | 15,388 |
| Jul 18, 2024 | 107.81 | 108.31 | 106.65 | 106.79 | 106.57 | -0.91% | 17,252 |
| Jul 17, 2024 | 107.84 | 108.37 | 107.60 | 107.77 | 107.55 | -0.21% | 19,081 |
| Jul 16, 2024 | 106.39 | 108.00 | 106.30 | 108.00 | 107.78 | 1.81% | 15,217 |
| Jul 15, 2024 | 105.33 | 106.47 | 105.31 | 106.08 | 105.87 | 0.77% | 21,070 |
| Jul 12, 2024 | 104.61 | 105.57 | 104.61 | 105.27 | 105.06 | 0.98% | 9,657 |
| Jul 11, 2024 | 103.90 | 104.31 | 103.89 | 104.25 | 104.04 | 1.14% | 10,227 |
| Jul 10, 2024 | 102.52 | 103.08 | 102.39 | 103.08 | 102.87 | 0.72% | 9,906 |
| Jul 9, 2024 | 102.74 | 103.04 | 102.34 | 102.34 | 102.13 | -0.43% | 33,669 |
| Jul 8, 2024 | 102.93 | 103.06 | 102.67 | 102.78 | 102.57 | - | 8,150 |
| Jul 5, 2024 | 103.50 | 103.50 | 102.53 | 102.78 | 102.57 | -0.74% | 6,376 |
| Jul 3, 2024 | 103.38 | 103.68 | 103.29 | 103.55 | 103.34 | 0.15% | 7,228 |
| Jul 2, 2024 | 102.98 | 103.40 | 102.93 | 103.40 | 103.19 | 0.45% | 8,647 |