Skip to main content
logo
Invesco Buyback Achievers ETF (PKW)
NASDAQ: PKW · Real-Time Price · USD
125.39
-0.19 (-0.15%)
Jul 9, 2025, 12:45 PM - Market open

PKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2025126.16126.16126.16126.16-0.46%538
Jul 8, 2025125.60125.83125.38125.58125.580.10%13,286
Jul 7, 2025125.98126.33124.71125.45125.45-0.54%59,868
Jul 3, 2025125.87126.62125.84126.13126.130.65%17,691
Jul 2, 2025124.99125.44124.60125.31125.310.35%18,491
Jul 1, 2025123.14125.25123.14124.87124.871.03%48,442
Jun 30, 2025123.63123.72123.23123.60123.600.37%37,636
Jun 27, 2025122.70123.52122.35123.15123.150.56%30,408
Jun 26, 2025121.45122.49121.44122.46122.461.34%22,214
Jun 25, 2025121.83121.83120.71120.84120.84-0.67%104,773
Jun 24, 2025120.97121.92120.97121.66121.660.91%28,443
Jun 23, 2025120.27120.57119.13120.56120.560.21%20,274
Jun 20, 2025120.30120.82119.88120.31119.940.53%35,206
Jun 18, 2025119.71120.54119.68119.68119.310.08%11,563
Jun 17, 2025119.64120.43119.48119.58119.21-0.54%11,307
Jun 16, 2025119.71120.31119.48120.23119.861.21%47,559
Jun 13, 2025119.22119.91118.46118.79118.43-1.13%10,210
Jun 12, 2025119.35120.21119.25120.15119.780.05%15,204
Jun 11, 2025120.44120.56119.80120.09119.72-0.03%33,680
Jun 10, 2025120.15120.31119.83120.13119.760.18%17,194
Jun 9, 2025120.26120.59119.72119.92119.55-0.28%30,618
Jun 6, 2025119.78120.35119.73120.26119.891.20%15,755
Jun 5, 2025119.13119.45118.74118.83118.47-0.09%11,685
Jun 4, 2025119.79119.88118.94118.94118.58-0.50%19,013
Jun 3, 2025118.27119.63118.27119.54119.170.99%7,646
Jun 2, 2025118.01118.37116.97118.37118.010.31%9,782
May 30, 2025117.35118.42117.25118.00117.64-0.09%20,572
May 29, 2025118.10118.14117.06118.11117.750.26%33,238
May 28, 2025118.82119.00117.80117.80117.44-0.94%8,927
May 27, 2025118.09118.92117.49118.92118.562.02%17,535
May 23, 2025115.56117.00115.56116.56116.20-0.33%23,478
May 22, 2025116.99117.67116.42116.95116.59-0.12%28,349
May 21, 2025118.72118.77117.01117.09116.73-2.17%31,615
May 20, 2025120.14120.37119.40119.69119.32-0.52%15,591
May 19, 2025119.17120.36119.17120.32119.950.05%21,434
May 16, 2025119.24120.28119.24120.26119.890.86%35,766
May 15, 2025118.13119.28118.13119.23118.860.58%107,786
May 14, 2025119.02119.05118.35118.54118.18-0.35%54,390
May 13, 2025118.39119.55118.39118.96118.591.15%41,357
May 12, 2025117.09118.09116.96117.61117.253.37%26,635
May 9, 2025114.35114.35113.42113.78113.43-0.14%19,297
May 8, 2025113.71115.17113.45113.95113.600.88%9,198
May 7, 2025112.88113.37112.19112.95112.600.45%39,267
May 6, 2025112.28112.95112.10112.44112.09-0.35%12,436
May 5, 2025111.99113.52111.99112.83112.480.02%23,074
May 2, 2025111.94112.93111.86112.81112.462.17%18,771
May 1, 2025110.52111.51110.16110.41110.070.42%19,700
Apr 30, 2025108.95110.28107.70109.95109.61-0.30%18,978
Apr 29, 2025109.05110.44108.95110.28109.940.74%38,877
Apr 28, 2025109.12109.90108.51109.47109.130.41%15,496