Invesco BuyBack Achievers ETF (PKW)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

101.52

-0.22

(-0.22%)

At close: 04:00PM EDT

101.00

-0.56

(-0.55%)

After hours:

04:04PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	102.09	102.40	101.26	101.52	101.52	11,600
17 Apr 2024	102.56	102.61	101.56	101.74	101.74	27,800
16 Apr 2024	102.76	102.77	102.08	102.28	102.28	15,200
15 Apr 2024	104.86	104.86	102.81	102.88	102.88	13,800
12 Apr 2024	104.69	104.69	103.42	103.63	103.63	16,300
11 Apr 2024	105.47	105.47	104.49	105.09	105.09	9,900
10 Apr 2024	104.95	105.73	104.82	105.19	105.19	32,700
09 Apr 2024	107.08	107.08	105.70	106.35	106.35	7,000
08 Apr 2024	107.02	107.26	106.92	106.97	106.97	9,000
05 Apr 2024	106.17	107.36	106.17	107.01	107.01	17,800
04 Apr 2024	108.15	108.15	106.10	106.13	106.13	18,900
03 Apr 2024	106.91	107.65	106.91	107.46	107.46	21,600
02 Apr 2024	106.89	107.07	106.50	107.00	107.00	14,600
01 Apr 2024	108.23	108.23	107.47	107.47	107.47	35,600
28 Mar 2024	107.87	108.33	107.87	108.23	108.23	17,800
27 Mar 2024	106.92	107.85	106.92	107.85	107.85	16,900
26 Mar 2024	106.71	106.77	106.51	106.59	106.59	17,900
25 Mar 2024	106.62	106.85	106.44	106.45	106.45	32,200
22 Mar 2024	107.22	107.22	106.56	106.61	106.61	21,100
21 Mar 2024	106.77	107.17	106.68	107.05	107.05	38,500
20 Mar 2024	105.07	106.45	105.07	106.45	106.45	27,200
19 Mar 2024	104.34	105.30	104.34	105.30	105.30	12,100
18 Mar 2024	104.48	104.80	104.24	104.52	104.52	11,800
18 Mar 2024	0.31 Dividend
15 Mar 2024	104.34	104.90	104.34	104.42	104.11	22,700
14 Mar 2024	105.07	105.08	103.98	104.53	104.22	16,200
13 Mar 2024	104.42	105.21	104.42	104.92	104.61	31,700
12 Mar 2024	104.05	104.44	103.91	104.32	104.01	15,900
11 Mar 2024	103.63	104.05	103.21	104.05	103.74	15,200
08 Mar 2024	103.82	104.21	103.70	103.79	103.48	11,000
07 Mar 2024	103.41	103.95	103.41	103.64	103.33	18,100
06 Mar 2024	103.18	103.50	102.82	103.16	102.85	16,900
05 Mar 2024	102.69	103.18	102.44	102.71	102.41	24,600
04 Mar 2024	103.05	103.07	102.65	102.66	102.36	13,700
01 Mar 2024	102.49	103.02	102.45	103.02	102.71	9,300
29 Feb 2024	102.50	102.67	102.30	102.44	102.14	19,100
28 Feb 2024	102.00	102.50	101.88	102.12	101.82	23,300
27 Feb 2024	102.31	102.36	102.01	102.31	102.01	66,600
26 Feb 2024	101.83	102.56	101.83	101.96	101.66	32,200
23 Feb 2024	101.87	102.23	101.81	101.97	101.67	15,200
22 Feb 2024	100.68	102.00	100.68	101.83	101.53	27,900
21 Feb 2024	100.37	100.72	100.11	100.72	100.42	24,500
20 Feb 2024	100.32	100.62	100.25	100.28	99.98	11,700
16 Feb 2024	100.89	101.13	100.62	100.64	100.34	16,700
15 Feb 2024	100.22	101.28	100.22	101.17	100.87	12,500
14 Feb 2024	100.12	100.37	99.67	100.25	99.95	51,300
13 Feb 2024	100.08	100.21	99.16	99.90	99.60	23,700
12 Feb 2024	100.47	101.50	100.47	101.28	100.98	10,700
09 Feb 2024	100.25	100.59	100.00	100.58	100.28	21,100
08 Feb 2024	100.38	100.46	99.60	100.35	100.05	17,400
07 Feb 2024	100.46	100.93	100.39	100.64	100.34	33,000
06 Feb 2024	100.00	100.39	100.00	100.21	99.91	34,800
05 Feb 2024	99.80	100.29	99.37	99.99	99.69	19,300
02 Feb 2024	99.88	100.74	99.72	100.35	100.05	14,500
01 Feb 2024	100.10	100.46	99.42	100.46	100.16	63,900
31 Jan 2024	101.06	101.22	99.97	100.00	99.70	18,400
30 Jan 2024	100.76	101.44	100.67	101.24	100.94	14,700
29 Jan 2024	100.08	100.65	99.76	100.59	100.29	24,600
26 Jan 2024	99.90	100.29	99.90	100.09	99.79	11,200
25 Jan 2024	99.32	99.91	99.26	99.91	99.61	40,100
24 Jan 2024	99.60	99.74	98.73	98.87	98.58	17,800
23 Jan 2024	99.61	99.61	98.83	98.99	98.70	28,500
22 Jan 2024	98.80	99.63	98.80	99.42	99.12	54,300
19 Jan 2024	97.63	98.79	97.41	98.61	98.32	21,000
18 Jan 2024	97.05	97.55	96.67	97.55	97.26	10,600
17 Jan 2024	96.85	97.35	96.67	97.02	96.73	14,900
16 Jan 2024	97.85	97.88	97.34	97.74	97.45	18,200
12 Jan 2024	99.12	99.24	98.22	98.41	98.12	8,900
11 Jan 2024	98.47	98.65	97.77	98.59	98.30	26,800
10 Jan 2024	98.71	98.75	98.45	98.68	98.39	21,500
09 Jan 2024	99.03	99.03	98.32	98.60	98.31	33,800
08 Jan 2024	98.14	99.56	98.14	99.52	99.22	27,900
05 Jan 2024	97.74	98.93	97.74	98.36	98.07	20,700
04 Jan 2024	98.31	98.87	97.87	97.93	97.64	21,800
03 Jan 2024	99.19	99.19	98.35	98.43	98.14	34,500
02 Jan 2024	98.43	99.72	98.43	99.46	99.16	79,300
29 Dec 2023	99.32	99.50	98.77	99.02	98.73	18,500
28 Dec 2023	99.43	99.66	99.31	99.37	99.07	49,300
27 Dec 2023	99.31	99.65	99.24	99.49	99.19	22,800
26 Dec 2023	98.92	99.57	98.92	99.40	99.10	25,700
22 Dec 2023	98.91	99.21	98.53	98.83	98.54	65,500
21 Dec 2023	98.19	98.53	97.77	98.52	98.23	22,400
20 Dec 2023	98.67	99.19	97.41	97.43	97.14	70,300
19 Dec 2023	98.02	98.82	98.02	98.81	98.52	28,300
18 Dec 2023	98.27	98.27	97.69	97.76	97.47	39,300
18 Dec 2023	0.381 Dividend
15 Dec 2023	98.52	98.52	97.78	97.96	97.29	34,100
14 Dec 2023	97.59	98.86	97.59	98.59	97.91	44,700
13 Dec 2023	94.78	96.71	94.57	96.68	96.02	44,200
12 Dec 2023	94.73	94.92	94.31	94.73	94.08	57,100
11 Dec 2023	94.03	94.86	94.03	94.78	94.13	46,400
08 Dec 2023	92.87	93.60	92.87	93.44	92.80	55,300
07 Dec 2023	92.81	93.12	92.80	93.04	92.40	35,200
06 Dec 2023	93.04	93.63	92.36	92.45	91.82	83,200
05 Dec 2023	93.46	93.46	92.64	92.76	92.12	87,000
04 Dec 2023	93.13	94.06	93.13	93.87	93.23	119,400
01 Dec 2023	91.83	93.77	91.83	93.58	92.94	69,500
30 Nov 2023	91.79	92.18	91.43	92.09	91.46	114,300
29 Nov 2023	91.89	92.19	91.30	91.35	90.72	76,500
28 Nov 2023	91.44	91.89	91.30	91.38	90.75	37,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,799.40-99.50(-1.26%)

ASX 2007,549.40-92.70(-1.21%)

AUD/USD0.6397-0.0028(-0.44%)

OIL84.81+2.08(+2.51%)

GOLD2,401.90+3.90(+0.16%)

Bitcoin AUD97,380.29+558.75(+0.58%)

Invesco BuyBack Achievers ETF (PKW)

ALL ORDS
7,799.40
-99.50(-1.26%)

ASX 200
7,549.40
-92.70(-1.21%)

AUD/USD
0.6397
-0.0028(-0.44%)

OIL
84.81
+2.08(+2.51%)

GOLD
2,401.90
+3.90(+0.16%)

Bitcoin AUD
97,380.29
+558.75(+0.58%)