Invesco Buyback Achievers ETF (PKW)
NASDAQ: PKW · Real-Time Price · USD
109.15
-1.23 (-1.11%)
Mar 13, 2025, 4:00 PM EDT - Market closed
PKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 110.34 | 110.90 | 108.92 | 109.15 | 109.15 | -1.11% | 16,456 |
| Mar 12, 2025 | 111.18 | 111.18 | 109.52 | 110.38 | 110.38 | -0.18% | 51,417 |
| Mar 11, 2025 | 112.07 | 112.07 | 109.73 | 110.58 | 110.58 | -1.31% | 33,791 |
| Mar 10, 2025 | 113.07 | 113.49 | 111.22 | 112.05 | 112.05 | -2.02% | 28,273 |
| Mar 7, 2025 | 112.97 | 114.56 | 112.35 | 114.36 | 114.36 | 0.95% | 33,285 |
| Mar 6, 2025 | 113.25 | 114.36 | 112.74 | 113.28 | 113.28 | -1.07% | 26,960 |
| Mar 5, 2025 | 113.68 | 114.94 | 112.65 | 114.50 | 114.50 | 1.06% | 17,752 |
| Mar 4, 2025 | 114.92 | 114.92 | 112.48 | 113.30 | 113.30 | -2.29% | 45,015 |
| Mar 3, 2025 | 118.17 | 118.24 | 115.28 | 115.96 | 115.96 | -1.45% | 16,137 |
| Feb 28, 2025 | 116.27 | 117.67 | 115.78 | 117.67 | 117.67 | 1.32% | 8,289 |
| Feb 27, 2025 | 116.85 | 117.41 | 116.10 | 116.14 | 116.14 | -0.50% | 7,805 |
| Feb 26, 2025 | 117.66 | 117.97 | 116.56 | 116.72 | 116.72 | -0.20% | 21,485 |
| Feb 25, 2025 | 117.22 | 117.38 | 115.97 | 116.95 | 116.95 | -0.01% | 30,759 |
| Feb 24, 2025 | 117.09 | 117.44 | 116.32 | 116.96 | 116.96 | 0.18% | 27,782 |
| Feb 21, 2025 | 118.93 | 119.08 | 116.54 | 116.75 | 116.75 | -2.02% | 23,056 |
| Feb 20, 2025 | 119.39 | 119.43 | 118.37 | 119.16 | 119.16 | -0.55% | 40,258 |
| Feb 19, 2025 | 119.75 | 119.98 | 119.31 | 119.82 | 119.82 | -0.17% | 6,938 |
| Feb 18, 2025 | 119.35 | 120.08 | 119.08 | 120.02 | 120.02 | 1.13% | 18,791 |
| Feb 14, 2025 | 119.15 | 119.31 | 118.65 | 118.68 | 118.68 | 0.08% | 41,897 |
| Feb 13, 2025 | 118.23 | 118.73 | 117.96 | 118.58 | 118.58 | 0.50% | 34,799 |
| Feb 12, 2025 | 117.81 | 118.50 | 117.81 | 117.99 | 117.99 | -0.86% | 10,264 |
| Feb 11, 2025 | 118.40 | 119.17 | 118.40 | 119.01 | 119.01 | -0.20% | 11,805 |
| Feb 10, 2025 | 119.87 | 119.87 | 118.96 | 119.25 | 119.25 | 0.11% | 22,660 |
| Feb 7, 2025 | 120.01 | 120.09 | 119.09 | 119.12 | 119.12 | -0.32% | 7,810 |
| Feb 6, 2025 | 120.02 | 120.08 | 119.04 | 119.50 | 119.50 | -0.09% | 10,333 |
| Feb 5, 2025 | 119.36 | 119.76 | 118.95 | 119.61 | 119.61 | 0.49% | 22,451 |
| Feb 4, 2025 | 118.72 | 119.37 | 118.50 | 119.03 | 119.03 | -0.11% | 21,034 |
| Feb 3, 2025 | 117.91 | 119.61 | 117.33 | 119.16 | 119.16 | -0.53% | 41,552 |
| Jan 31, 2025 | 121.08 | 121.13 | 119.72 | 119.79 | 119.79 | -0.99% | 26,337 |
| Jan 30, 2025 | 120.87 | 121.28 | 120.26 | 120.99 | 120.99 | 0.50% | 25,931 |
| Jan 29, 2025 | 120.38 | 120.92 | 120.11 | 120.39 | 120.39 | 0.56% | 26,576 |
| Jan 28, 2025 | 120.31 | 120.63 | 119.54 | 119.72 | 119.72 | -0.61% | 27,311 |
| Jan 27, 2025 | 119.25 | 120.59 | 119.25 | 120.45 | 120.45 | 0.42% | 29,347 |
| Jan 24, 2025 | 120.42 | 120.42 | 119.77 | 119.95 | 119.95 | -0.37% | 21,291 |
| Jan 23, 2025 | 119.53 | 120.41 | 119.44 | 120.40 | 120.40 | 0.84% | 12,193 |
| Jan 22, 2025 | 119.75 | 119.75 | 119.08 | 119.40 | 119.40 | -0.28% | 37,583 |
| Jan 21, 2025 | 119.59 | 119.94 | 119.42 | 119.73 | 119.73 | 0.62% | 22,704 |
| Jan 17, 2025 | 118.65 | 119.06 | 118.65 | 118.99 | 118.99 | 0.81% | 32,392 |
| Jan 16, 2025 | 117.32 | 118.19 | 117.23 | 118.03 | 118.03 | 0.62% | 35,655 |
| Jan 15, 2025 | 118.06 | 118.13 | 117.29 | 117.30 | 117.30 | 0.97% | 17,840 |
| Jan 14, 2025 | 115.33 | 116.22 | 115.17 | 116.18 | 116.18 | 1.19% | 45,931 |
| Jan 13, 2025 | 112.94 | 114.94 | 112.73 | 114.81 | 114.81 | 1.08% | 41,940 |
| Jan 10, 2025 | 114.65 | 114.65 | 113.31 | 113.58 | 113.58 | -1.65% | 25,869 |
| Jan 8, 2025 | 114.97 | 115.48 | 114.41 | 115.48 | 115.48 | 0.39% | 36,774 |
| Jan 7, 2025 | 115.80 | 115.80 | 114.71 | 115.03 | 115.03 | -0.72% | 42,049 |
| Jan 6, 2025 | 116.32 | 116.83 | 115.77 | 115.86 | 115.86 | -0.28% | 103,926 |
| Jan 3, 2025 | 115.72 | 116.37 | 115.56 | 116.19 | 116.19 | 0.84% | 21,049 |
| Jan 2, 2025 | 115.75 | 116.27 | 114.66 | 115.22 | 115.22 | 0.08% | 21,430 |
| 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 |