Skip to main content
Invesco Buyback Achievers ETF (PKW)
NASDAQ: PKW · Real-Time Price · USD
118.11
+0.31 (0.26%)
May 29, 2025, 4:00 PM - Market closed

PKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025118.10118.14117.06118.11118.110.26%33,238
May 28, 2025118.82119.00117.80117.80117.80-0.94%8,927
May 27, 2025118.09118.92117.49118.92118.922.02%17,535
May 23, 2025115.56117.00115.56116.56116.56-0.33%23,478
May 22, 2025116.99117.67116.42116.95116.95-0.12%28,349
May 21, 2025118.72118.77117.01117.09117.09-2.17%31,615
May 20, 2025120.14120.37119.40119.69119.69-0.52%15,591
May 19, 2025119.17120.36119.17120.32120.320.05%21,434
May 16, 2025119.24120.28119.24120.26120.260.86%35,766
May 15, 2025118.13119.28118.13119.23119.230.58%107,786
May 14, 2025119.02119.05118.35118.54118.54-0.35%54,390
May 13, 2025118.39119.55118.39118.96118.961.15%41,357
May 12, 2025117.09118.09116.96117.61117.613.37%26,635
May 9, 2025114.35114.35113.42113.78113.78-0.14%19,297
May 8, 2025113.71115.17113.45113.95113.950.88%9,198
May 7, 2025112.88113.37112.19112.95112.950.45%39,267
May 6, 2025112.28112.95112.10112.44112.44-0.35%12,436
May 5, 2025111.99113.52111.99112.83112.830.02%23,074
May 2, 2025111.94112.93111.86112.81112.812.17%18,771
May 1, 2025110.52111.51110.16110.41110.410.42%19,700
Apr 30, 2025108.95110.28107.70109.95109.95-0.30%18,978
Apr 29, 2025109.05110.44108.95110.28110.280.74%38,877
Apr 28, 2025109.12109.90108.51109.47109.470.41%15,496
Apr 25, 2025108.59109.11108.25109.02109.020.24%15,186
Apr 24, 2025107.37109.06107.31108.76108.761.56%29,651
Apr 23, 2025107.41109.00106.68107.09107.092.05%39,663
Apr 22, 2025103.71105.02103.71104.94104.942.13%19,679
Apr 21, 2025104.07104.16101.86102.75102.75-2.20%23,815
Apr 17, 2025104.60105.91104.47105.06105.061.01%148,112
Apr 16, 2025104.70105.64103.27104.01104.01-0.91%14,703
Apr 15, 2025105.29106.01104.92104.97104.97-0.15%23,248
Apr 14, 2025105.81105.81103.82105.13105.130.96%37,206
Apr 11, 2025102.89104.42101.17104.13104.131.08%26,798
Apr 10, 2025104.73104.73100.44103.02103.02-3.76%50,349
Apr 9, 202597.51107.3397.27107.05107.058.59%46,642
Apr 8, 2025103.04103.8697.3398.5898.58-1.43%53,484
Apr 7, 202597.49103.1796.10100.01100.01-0.61%54,255
Apr 4, 2025104.21104.21100.30100.62100.62-6.33%54,264
Apr 3, 2025110.00110.67107.40107.42107.42-6.09%63,442
Apr 2, 2025112.05114.71112.05114.39114.391.05%33,990
Apr 1, 2025112.34113.33111.76113.20113.200.47%55,542
Mar 31, 2025111.07113.00110.69112.67112.670.62%45,614
Mar 28, 2025114.16114.16111.54111.97111.97-2.01%19,576
Mar 27, 2025114.55114.93113.69114.27114.27-0.57%9,367
Mar 26, 2025115.73116.14114.72114.93114.93-0.54%6,527
Mar 25, 2025115.40115.82115.18115.55115.550.15%48,481
Mar 24, 2025114.42115.38114.42115.38115.381.43%15,245
Mar 21, 2025113.26113.75112.50113.75113.45-0.62%26,818
Mar 20, 2025113.83115.14113.83114.46114.16-0.16%22,081
Mar 19, 2025112.96115.03112.96114.64114.341.61%16,093