Invesco Buyback Achievers ETF (PKW)
NASDAQ: PKW · Real-Time Price · USD
125.50
-0.08 (-0.06%)
Jul 9, 2025, 4:00 PM - Market closed
PKW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 126.16 | 126.16 | 125.37 | 125.56 | - | -0.02% | 19,614 |
Jul 8, 2025 | 125.60 | 125.83 | 125.38 | 125.58 | 125.58 | 0.10% | 13,286 |
Jul 7, 2025 | 125.98 | 126.33 | 124.71 | 125.45 | 125.45 | -0.54% | 59,868 |
Jul 3, 2025 | 125.87 | 126.62 | 125.84 | 126.13 | 126.13 | 0.65% | 17,691 |
Jul 2, 2025 | 124.99 | 125.44 | 124.60 | 125.31 | 125.31 | 0.35% | 18,491 |
Jul 1, 2025 | 123.14 | 125.25 | 123.14 | 124.87 | 124.87 | 1.03% | 48,442 |
Jun 30, 2025 | 123.63 | 123.72 | 123.23 | 123.60 | 123.60 | 0.37% | 37,636 |
Jun 27, 2025 | 122.70 | 123.52 | 122.35 | 123.15 | 123.15 | 0.56% | 30,408 |
Jun 26, 2025 | 121.45 | 122.49 | 121.44 | 122.46 | 122.46 | 1.34% | 22,214 |
Jun 25, 2025 | 121.83 | 121.83 | 120.71 | 120.84 | 120.84 | -0.67% | 104,773 |
Jun 24, 2025 | 120.97 | 121.92 | 120.97 | 121.66 | 121.66 | 0.91% | 28,443 |
Jun 23, 2025 | 120.27 | 120.57 | 119.13 | 120.56 | 120.56 | 0.21% | 20,274 |
Jun 20, 2025 | 120.30 | 120.82 | 119.88 | 120.31 | 119.94 | 0.53% | 35,206 |
Jun 18, 2025 | 119.71 | 120.54 | 119.68 | 119.68 | 119.31 | 0.08% | 11,563 |
Jun 17, 2025 | 119.64 | 120.43 | 119.48 | 119.58 | 119.21 | -0.54% | 11,307 |
Jun 16, 2025 | 119.71 | 120.31 | 119.48 | 120.23 | 119.86 | 1.21% | 47,559 |
Jun 13, 2025 | 119.22 | 119.91 | 118.46 | 118.79 | 118.43 | -1.13% | 10,210 |
Jun 12, 2025 | 119.35 | 120.21 | 119.25 | 120.15 | 119.78 | 0.05% | 15,204 |
Jun 11, 2025 | 120.44 | 120.56 | 119.80 | 120.09 | 119.72 | -0.03% | 33,680 |
Jun 10, 2025 | 120.15 | 120.31 | 119.83 | 120.13 | 119.76 | 0.18% | 17,194 |
Jun 9, 2025 | 120.26 | 120.59 | 119.72 | 119.92 | 119.55 | -0.28% | 30,618 |
Jun 6, 2025 | 119.78 | 120.35 | 119.73 | 120.26 | 119.89 | 1.20% | 15,755 |
Jun 5, 2025 | 119.13 | 119.45 | 118.74 | 118.83 | 118.47 | -0.09% | 11,685 |
Jun 4, 2025 | 119.79 | 119.88 | 118.94 | 118.94 | 118.58 | -0.50% | 19,013 |
Jun 3, 2025 | 118.27 | 119.63 | 118.27 | 119.54 | 119.17 | 0.99% | 7,646 |
Jun 2, 2025 | 118.01 | 118.37 | 116.97 | 118.37 | 118.01 | 0.31% | 9,782 |
May 30, 2025 | 117.35 | 118.42 | 117.25 | 118.00 | 117.64 | -0.09% | 20,572 |
May 29, 2025 | 118.10 | 118.14 | 117.06 | 118.11 | 117.75 | 0.26% | 33,238 |
May 28, 2025 | 118.82 | 119.00 | 117.80 | 117.80 | 117.44 | -0.94% | 8,927 |
May 27, 2025 | 118.09 | 118.92 | 117.49 | 118.92 | 118.56 | 2.02% | 17,535 |
May 23, 2025 | 115.56 | 117.00 | 115.56 | 116.56 | 116.20 | -0.33% | 23,478 |
May 22, 2025 | 116.99 | 117.67 | 116.42 | 116.95 | 116.59 | -0.12% | 28,349 |
May 21, 2025 | 118.72 | 118.77 | 117.01 | 117.09 | 116.73 | -2.17% | 31,615 |
May 20, 2025 | 120.14 | 120.37 | 119.40 | 119.69 | 119.32 | -0.52% | 15,591 |
May 19, 2025 | 119.17 | 120.36 | 119.17 | 120.32 | 119.95 | 0.05% | 21,434 |
May 16, 2025 | 119.24 | 120.28 | 119.24 | 120.26 | 119.89 | 0.86% | 35,766 |
May 15, 2025 | 118.13 | 119.28 | 118.13 | 119.23 | 118.86 | 0.58% | 107,786 |
May 14, 2025 | 119.02 | 119.05 | 118.35 | 118.54 | 118.18 | -0.35% | 54,390 |
May 13, 2025 | 118.39 | 119.55 | 118.39 | 118.96 | 118.59 | 1.15% | 41,357 |
May 12, 2025 | 117.09 | 118.09 | 116.96 | 117.61 | 117.25 | 3.37% | 26,635 |
May 9, 2025 | 114.35 | 114.35 | 113.42 | 113.78 | 113.43 | -0.14% | 19,297 |
May 8, 2025 | 113.71 | 115.17 | 113.45 | 113.95 | 113.60 | 0.88% | 9,198 |
May 7, 2025 | 112.88 | 113.37 | 112.19 | 112.95 | 112.60 | 0.45% | 39,267 |
May 6, 2025 | 112.28 | 112.95 | 112.10 | 112.44 | 112.09 | -0.35% | 12,436 |
May 5, 2025 | 111.99 | 113.52 | 111.99 | 112.83 | 112.48 | 0.02% | 23,074 |
May 2, 2025 | 111.94 | 112.93 | 111.86 | 112.81 | 112.46 | 2.17% | 18,771 |
May 1, 2025 | 110.52 | 111.51 | 110.16 | 110.41 | 110.07 | 0.42% | 19,700 |
Apr 30, 2025 | 108.95 | 110.28 | 107.70 | 109.95 | 109.61 | -0.30% | 18,978 |
Apr 29, 2025 | 109.05 | 110.44 | 108.95 | 110.28 | 109.94 | 0.74% | 38,877 |
Apr 28, 2025 | 109.12 | 109.90 | 108.51 | 109.47 | 109.13 | 0.41% | 15,496 |