Invesco Buyback Achievers ETF (PKW)
NASDAQ: PKW · Real-Time Price · USD
132.59
+0.76 (0.58%)
At close: Oct 23, 2025, 4:00 PM EDT
132.59
0.00 (0.00%)
After-hours: Oct 23, 2025, 4:15 PM EDT
PKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 131.87 | 132.47 | 131.87 | 132.28 | - | 0.34% | 9,574 |
| Oct 22, 2025 | 132.30 | 132.39 | 131.29 | 131.83 | 131.83 | -0.39% | 13,609 |
| Oct 21, 2025 | 131.77 | 132.81 | 131.58 | 132.34 | 132.34 | 0.62% | 19,435 |
| Oct 20, 2025 | 131.11 | 131.80 | 130.93 | 131.53 | 131.53 | 0.95% | 16,837 |
| Oct 17, 2025 | 129.64 | 130.52 | 129.60 | 130.29 | 130.29 | 0.60% | 17,147 |
| Oct 16, 2025 | 131.64 | 131.64 | 129.18 | 129.51 | 129.51 | -1.47% | 24,830 |
| Oct 15, 2025 | 132.67 | 132.77 | 131.12 | 131.44 | 131.44 | -0.35% | 23,658 |
| Oct 14, 2025 | 129.02 | 132.56 | 129.02 | 131.90 | 131.90 | 1.42% | 31,515 |
| Oct 13, 2025 | 130.18 | 130.31 | 129.52 | 130.06 | 130.06 | 0.92% | 43,546 |
| Oct 10, 2025 | 132.38 | 132.48 | 128.88 | 128.88 | 128.88 | -2.33% | 73,883 |
| Oct 9, 2025 | 133.07 | 133.07 | 131.83 | 131.95 | 131.95 | -0.56% | 17,678 |
| Oct 8, 2025 | 133.24 | 133.24 | 132.49 | 132.69 | 132.69 | -0.06% | 17,802 |
| Oct 7, 2025 | 133.56 | 133.57 | 132.38 | 132.77 | 132.77 | -0.22% | 13,197 |
| Oct 6, 2025 | 134.08 | 134.08 | 132.96 | 133.06 | 133.06 | -0.30% | 21,101 |
| Oct 3, 2025 | 133.04 | 134.05 | 132.94 | 133.46 | 133.46 | 0.56% | 15,949 |
| Oct 2, 2025 | 132.48 | 132.78 | 131.85 | 132.71 | 132.71 | 0.36% | 39,133 |
| Oct 1, 2025 | 132.21 | 132.48 | 132.03 | 132.23 | 132.23 | -0.19% | 18,601 |
| Sep 30, 2025 | 133.20 | 133.20 | 131.79 | 132.48 | 132.48 | -0.22% | 17,830 |
| Sep 29, 2025 | 133.06 | 133.09 | 132.11 | 132.77 | 132.77 | 0.21% | 28,417 |
| Sep 26, 2025 | 131.39 | 132.51 | 131.39 | 132.49 | 132.49 | 1.33% | 23,062 |
| Sep 25, 2025 | 131.04 | 131.27 | 130.39 | 130.75 | 130.75 | -0.69% | 57,904 |
| Sep 24, 2025 | 131.97 | 132.16 | 131.56 | 131.66 | 131.66 | 0.13% | 14,615 |
| Sep 23, 2025 | 131.67 | 132.62 | 131.31 | 131.49 | 131.49 | 0.10% | 16,862 |
| Sep 22, 2025 | 131.33 | 131.60 | 130.78 | 131.36 | 131.36 | -0.39% | 16,477 |
| Sep 19, 2025 | 132.43 | 132.43 | 131.45 | 131.87 | 131.49 | -0.33% | 17,846 |
| Sep 18, 2025 | 131.95 | 132.53 | 131.71 | 132.31 | 131.93 | 0.59% | 26,820 |
| Sep 17, 2025 | 131.19 | 132.81 | 131.19 | 131.53 | 131.15 | 0.37% | 44,422 |
| Sep 16, 2025 | 131.68 | 131.68 | 130.55 | 131.04 | 130.67 | -0.31% | 27,229 |
| Sep 15, 2025 | 132.46 | 132.46 | 131.45 | 131.45 | 131.07 | -0.40% | 15,622 |
| Sep 12, 2025 | 132.85 | 132.85 | 131.94 | 131.97 | 131.59 | -0.65% | 21,055 |
| Sep 11, 2025 | 131.38 | 132.90 | 131.25 | 132.83 | 132.45 | 1.56% | 27,386 |
| Sep 10, 2025 | 131.45 | 131.77 | 130.38 | 130.80 | 130.43 | -0.53% | 15,090 |
| Sep 9, 2025 | 131.32 | 131.74 | 131.01 | 131.50 | 131.12 | 0.25% | 35,272 |
| Sep 8, 2025 | 131.36 | 131.36 | 130.18 | 131.17 | 130.79 | 0.05% | 21,014 |
| Sep 5, 2025 | 131.85 | 132.31 | 130.53 | 131.11 | 130.73 | -0.33% | 80,269 |
| Sep 4, 2025 | 130.58 | 131.55 | 130.53 | 131.55 | 131.17 | 0.87% | 62,154 |
| Sep 3, 2025 | 130.54 | 131.07 | 129.99 | 130.42 | 130.04 | -0.23% | 66,192 |
| Sep 2, 2025 | 130.06 | 130.80 | 129.78 | 130.72 | 130.34 | -0.41% | 30,000 |
| Aug 29, 2025 | 131.34 | 131.79 | 131.01 | 131.26 | 130.88 | -0.11% | 34,607 |
| Aug 28, 2025 | 131.95 | 131.95 | 130.80 | 131.40 | 131.03 | -0.15% | 132,266 |
| Aug 27, 2025 | 131.01 | 131.77 | 131.00 | 131.60 | 131.22 | 0.44% | 59,721 |
| Aug 26, 2025 | 130.60 | 131.11 | 130.48 | 131.02 | 130.65 | 0.18% | 23,472 |
| Aug 25, 2025 | 131.19 | 131.19 | 130.72 | 130.78 | 130.41 | -0.40% | 36,276 |
| Aug 22, 2025 | 129.04 | 131.37 | 129.04 | 131.31 | 130.93 | 2.18% | 36,507 |
| Aug 21, 2025 | 128.71 | 128.74 | 128.16 | 128.51 | 128.14 | -0.23% | 12,257 |
| Aug 20, 2025 | 128.74 | 129.04 | 128.32 | 128.81 | 128.44 | 0.03% | 33,613 |
| Aug 19, 2025 | 128.53 | 129.33 | 128.40 | 128.77 | 128.40 | 0.30% | 28,628 |
| Aug 18, 2025 | 128.49 | 128.66 | 128.24 | 128.39 | 128.02 | -0.10% | 59,524 |
| Aug 15, 2025 | 129.36 | 129.42 | 128.48 | 128.52 | 128.15 | -0.21% | 15,153 |
| Aug 14, 2025 | 128.35 | 128.93 | 127.99 | 128.79 | 128.42 | -0.63% | 25,651 |