Invesco Buyback Achievers ETF (PKW)
NASDAQ: PKW · Real-Time Price · USD
131.11
-0.44 (-0.33%)
At close: Sep 5, 2025, 4:00 PM
131.20
+0.09 (0.07%)
After-hours: Sep 5, 2025, 5:24 PM EDT
PKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 131.85 | 132.31 | 130.53 | 131.11 | 131.11 | -0.33% | 80,269 |
| Sep 4, 2025 | 130.58 | 131.55 | 130.53 | 131.55 | 131.55 | 0.87% | 62,154 |
| Sep 3, 2025 | 130.54 | 131.07 | 129.99 | 130.42 | 130.42 | -0.23% | 66,192 |
| Sep 2, 2025 | 130.06 | 130.80 | 129.78 | 130.72 | 130.72 | -0.41% | 30,000 |
| Aug 29, 2025 | 131.34 | 131.79 | 131.01 | 131.26 | 131.26 | -0.11% | 34,607 |
| Aug 28, 2025 | 131.95 | 131.95 | 130.80 | 131.40 | 131.40 | -0.15% | 132,266 |
| Aug 27, 2025 | 131.01 | 131.77 | 131.00 | 131.60 | 131.60 | 0.44% | 59,721 |
| Aug 26, 2025 | 130.60 | 131.11 | 130.48 | 131.02 | 131.02 | 0.18% | 23,472 |
| Aug 25, 2025 | 131.19 | 131.19 | 130.72 | 130.78 | 130.78 | -0.40% | 36,276 |
| Aug 22, 2025 | 129.04 | 131.37 | 129.04 | 131.31 | 131.31 | 2.18% | 36,507 |
| Aug 21, 2025 | 128.71 | 128.74 | 128.16 | 128.51 | 128.51 | -0.23% | 12,257 |
| Aug 20, 2025 | 128.74 | 129.04 | 128.32 | 128.81 | 128.81 | 0.03% | 33,613 |
| Aug 19, 2025 | 128.53 | 129.33 | 128.40 | 128.77 | 128.77 | 0.30% | 28,628 |
| Aug 18, 2025 | 128.49 | 128.66 | 128.24 | 128.39 | 128.39 | -0.10% | 59,524 |
| Aug 15, 2025 | 129.36 | 129.42 | 128.48 | 128.52 | 128.52 | -0.21% | 15,153 |
| Aug 14, 2025 | 128.35 | 128.93 | 127.99 | 128.79 | 128.79 | -0.63% | 25,651 |
| Aug 13, 2025 | 127.95 | 129.65 | 127.95 | 129.61 | 129.61 | 1.46% | 37,490 |
| Aug 12, 2025 | 126.03 | 127.79 | 125.92 | 127.74 | 127.74 | 1.89% | 23,090 |
| Aug 11, 2025 | 126.00 | 126.27 | 125.13 | 125.37 | 125.37 | -0.19% | 31,329 |
| Aug 8, 2025 | 125.30 | 125.76 | 125.30 | 125.61 | 125.61 | 0.71% | 15,456 |
| Aug 7, 2025 | 125.84 | 125.84 | 124.41 | 124.73 | 124.73 | -0.11% | 29,612 |
| Aug 6, 2025 | 125.33 | 125.33 | 124.63 | 124.86 | 124.86 | -0.08% | 23,632 |
| Aug 5, 2025 | 125.33 | 125.46 | 124.38 | 124.96 | 124.96 | -0.17% | 9,114 |
| Aug 4, 2025 | 124.18 | 125.18 | 124.18 | 125.17 | 125.17 | 1.28% | 13,308 |
| Aug 1, 2025 | 123.74 | 123.92 | 122.96 | 123.59 | 123.59 | -1.10% | 30,178 |
| Jul 31, 2025 | 125.60 | 126.32 | 124.86 | 124.97 | 124.97 | -0.37% | 25,795 |
| Jul 30, 2025 | 126.05 | 126.55 | 124.87 | 125.43 | 125.43 | -0.68% | 23,926 |
| Jul 29, 2025 | 127.08 | 127.13 | 126.06 | 126.29 | 126.29 | -0.67% | 16,906 |
| Jul 28, 2025 | 127.71 | 127.71 | 126.85 | 127.14 | 127.14 | -0.20% | 20,292 |
| Jul 25, 2025 | 126.90 | 127.55 | 126.60 | 127.40 | 127.40 | 0.45% | 23,543 |
| Jul 24, 2025 | 127.96 | 128.02 | 126.83 | 126.83 | 126.83 | -0.87% | 26,108 |
| Jul 23, 2025 | 127.18 | 128.02 | 127.18 | 127.94 | 127.94 | 1.27% | 18,407 |
| Jul 22, 2025 | 125.20 | 126.34 | 125.20 | 126.34 | 126.34 | 0.93% | 10,366 |
| Jul 21, 2025 | 125.87 | 126.20 | 125.18 | 125.18 | 125.18 | -0.28% | 15,535 |
| Jul 18, 2025 | 125.76 | 125.88 | 125.31 | 125.53 | 125.53 | 0.24% | 34,526 |
| Jul 17, 2025 | 124.36 | 125.38 | 124.36 | 125.23 | 125.23 | 0.79% | 13,258 |
| Jul 16, 2025 | 124.37 | 124.42 | 122.86 | 124.25 | 124.25 | -0.10% | 33,474 |
| Jul 15, 2025 | 126.39 | 126.57 | 124.37 | 124.37 | 124.37 | -1.71% | 15,469 |
| Jul 14, 2025 | 125.58 | 126.57 | 125.58 | 126.54 | 126.54 | 0.60% | 39,276 |
| Jul 11, 2025 | 126.07 | 126.19 | 125.78 | 125.79 | 125.79 | -0.84% | 22,375 |
| Jul 10, 2025 | 126.07 | 127.10 | 125.87 | 126.86 | 126.86 | 0.91% | 19,222 |
| Jul 9, 2025 | 126.16 | 126.16 | 125.37 | 125.72 | 125.72 | 0.11% | 26,037 |
| 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 |