Invesco Buyback Achievers ETF (PKW)
NASDAQ: PKW · Real-Time Price · USD
104.97
-0.16 (-0.15%)
Apr 15, 2025, 4:00 PM EDT - Market closed
PKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 105.29 | 106.01 | 104.92 | 104.97 | 104.97 | -0.15% | 23,248 |
| Apr 14, 2025 | 105.81 | 105.81 | 103.82 | 105.13 | 105.13 | 0.96% | 37,206 |
| Apr 11, 2025 | 102.89 | 104.42 | 101.17 | 104.13 | 104.13 | 1.08% | 26,798 |
| Apr 10, 2025 | 104.73 | 104.73 | 100.44 | 103.02 | 103.02 | -3.76% | 50,349 |
| Apr 9, 2025 | 97.51 | 107.33 | 97.27 | 107.05 | 107.05 | 8.59% | 46,642 |
| Apr 8, 2025 | 103.04 | 103.86 | 97.33 | 98.58 | 98.58 | -1.43% | 53,484 |
| Apr 7, 2025 | 97.49 | 103.17 | 96.10 | 100.01 | 100.01 | -0.61% | 54,255 |
| Apr 4, 2025 | 104.21 | 104.21 | 100.30 | 100.62 | 100.62 | -6.33% | 54,264 |
| Apr 3, 2025 | 110.00 | 110.67 | 107.40 | 107.42 | 107.42 | -6.09% | 63,442 |
| Apr 2, 2025 | 112.05 | 114.71 | 112.05 | 114.39 | 114.39 | 1.05% | 33,990 |
| Apr 1, 2025 | 112.34 | 113.33 | 111.76 | 113.20 | 113.20 | 0.47% | 55,542 |
| Mar 31, 2025 | 111.07 | 113.00 | 110.69 | 112.67 | 112.67 | 0.62% | 45,614 |
| Mar 28, 2025 | 114.16 | 114.16 | 111.54 | 111.97 | 111.97 | -2.01% | 19,576 |
| Mar 27, 2025 | 114.55 | 114.93 | 113.69 | 114.27 | 114.27 | -0.57% | 9,367 |
| Mar 26, 2025 | 115.73 | 116.14 | 114.72 | 114.93 | 114.93 | -0.54% | 6,527 |
| Mar 25, 2025 | 115.40 | 115.82 | 115.18 | 115.55 | 115.55 | 0.15% | 48,481 |
| Mar 24, 2025 | 114.42 | 115.38 | 114.42 | 115.38 | 115.38 | 1.43% | 15,245 |
| Mar 21, 2025 | 113.26 | 113.75 | 112.50 | 113.75 | 113.45 | -0.62% | 26,818 |
| Mar 20, 2025 | 113.83 | 115.14 | 113.83 | 114.46 | 114.16 | -0.16% | 22,081 |
| Mar 19, 2025 | 112.96 | 115.03 | 112.96 | 114.64 | 114.34 | 1.61% | 16,093 |
| Mar 18, 2025 | 113.23 | 113.51 | 112.60 | 112.83 | 112.53 | -0.64% | 17,935 |
| Mar 17, 2025 | 111.79 | 113.89 | 111.79 | 113.55 | 113.25 | 1.55% | 9,202 |
| Mar 14, 2025 | 109.90 | 111.85 | 109.90 | 111.82 | 111.52 | 2.45% | 21,495 |
| Mar 13, 2025 | 110.34 | 110.90 | 108.92 | 109.15 | 108.86 | -1.11% | 16,456 |
| Mar 12, 2025 | 111.18 | 111.18 | 109.52 | 110.38 | 110.09 | -0.18% | 51,417 |
| Mar 11, 2025 | 112.07 | 112.07 | 109.73 | 110.58 | 110.29 | -1.31% | 33,791 |
| Mar 10, 2025 | 113.07 | 113.49 | 111.22 | 112.05 | 111.75 | -2.02% | 28,273 |
| Mar 7, 2025 | 112.97 | 114.56 | 112.35 | 114.36 | 114.06 | 0.95% | 33,285 |
| Mar 6, 2025 | 113.25 | 114.36 | 112.74 | 113.28 | 112.98 | -1.07% | 26,960 |
| Mar 5, 2025 | 113.68 | 114.94 | 112.65 | 114.50 | 114.20 | 1.06% | 17,752 |
| Mar 4, 2025 | 114.92 | 114.92 | 112.48 | 113.30 | 113.00 | -2.29% | 45,015 |
| Mar 3, 2025 | 118.17 | 118.24 | 115.28 | 115.96 | 115.65 | -1.45% | 16,137 |
| Feb 28, 2025 | 116.27 | 117.67 | 115.78 | 117.67 | 117.36 | 1.32% | 8,289 |
| Feb 27, 2025 | 116.85 | 117.41 | 116.10 | 116.14 | 115.83 | -0.50% | 7,805 |
| Feb 26, 2025 | 117.66 | 117.97 | 116.56 | 116.72 | 116.41 | -0.20% | 21,485 |
| Feb 25, 2025 | 117.22 | 117.38 | 115.97 | 116.95 | 116.64 | -0.01% | 30,759 |
| Feb 24, 2025 | 117.09 | 117.44 | 116.32 | 116.96 | 116.65 | 0.18% | 27,782 |
| Feb 21, 2025 | 118.93 | 119.08 | 116.54 | 116.75 | 116.44 | -2.02% | 23,056 |
| Feb 20, 2025 | 119.39 | 119.43 | 118.37 | 119.16 | 118.84 | -0.55% | 40,258 |
| Feb 19, 2025 | 119.75 | 119.98 | 119.31 | 119.82 | 119.50 | -0.17% | 6,938 |
| Feb 18, 2025 | 119.35 | 120.08 | 119.08 | 120.02 | 119.70 | 1.13% | 18,791 |
| Feb 14, 2025 | 119.15 | 119.31 | 118.65 | 118.68 | 118.36 | 0.08% | 41,897 |
| Feb 13, 2025 | 118.23 | 118.73 | 117.96 | 118.58 | 118.27 | 0.50% | 34,799 |
| Feb 12, 2025 | 117.81 | 118.50 | 117.81 | 117.99 | 117.68 | -0.86% | 10,264 |
| Feb 11, 2025 | 118.40 | 119.17 | 118.40 | 119.01 | 118.69 | -0.20% | 11,805 |
| Feb 10, 2025 | 119.87 | 119.87 | 118.96 | 119.25 | 118.93 | 0.11% | 22,660 |
| Feb 7, 2025 | 120.01 | 120.09 | 119.09 | 119.12 | 118.80 | -0.32% | 7,810 |
| Feb 6, 2025 | 120.02 | 120.08 | 119.04 | 119.50 | 119.18 | -0.09% | 10,333 |
| Feb 5, 2025 | 119.36 | 119.76 | 118.95 | 119.61 | 119.29 | 0.49% | 22,451 |
| Feb 4, 2025 | 118.72 | 119.37 | 118.50 | 119.03 | 118.71 | -0.11% | 21,034 |