Invesco Buyback Achievers ETF (PKW)
NASDAQ: PKW · Real-Time Price · USD
123.59
-1.38 (-1.10%)
Aug 1, 2025, 4:00 PM - Market closed
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |