Invesco BuyBack Achievers ETF - PKW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	127.97	129.56	129.56	129.6	127.97	38,200
November 06, 2025	129.51	128.1	128.1	129.66	128	12,815
November 05, 2025	128.87	129.33	129.33	129.94	128.72	16,706
November 04, 2025	128.11	128.72	128.72	129.05	127.99	14,900
November 03, 2025	129.79	129.43	129.43	129.79	128.02	34,937
October 31, 2025	128.7	129.71	129.71	130.02	128.7	32,233
October 30, 2025	129.95	128.83	128.83	130.61	128.83	36,500
October 29, 2025	132.1	131.04	131.04	132.56	130.76	74,510
October 28, 2025	134.82	134.04	134.04	134.95	133.98	33,600
October 27, 2025	134.55	134.67	134.67	134.73	134.28	44,805
October 24, 2025	133.37	133.74	133.74	134.27	133.37	26,030
October 23, 2025	131.87	132.59	132.59	132.95	131.87	21,304
October 22, 2025	132.3	131.83	131.83	132.39	131.29	13,609
October 21, 2025	131.77	132.34	132.34	132.81	131.58	19,435
October 20, 2025	131.11	131.53	131.53	131.79	130.93	16,837
October 17, 2025	129.64	130.29	130.29	130.52	129.6	17,147
October 16, 2025	131.64	129.51	129.51	131.64	129.18	24,830
October 15, 2025	132.67	131.44	131.44	132.76	131.12	23,700
October 14, 2025	129.02	131.9	131.9	132.56	129.02	31,515
October 13, 2025	129.99	130.06	130.06	130.34	129.52	43,531
October 10, 2025	132.38	128.88	128.88	132.48	128.88	73,900
October 09, 2025	133.07	131.95	131.95	133.07	131.83	17,700
October 08, 2025	133.24	132.69	132.69	133.24	132.49	17,802
October 07, 2025	133.56	132.77	132.77	133.57	132.38	13,200
October 06, 2025	134.08	133.06	133.06	134.08	132.96	21,101
October 03, 2025	133.04	133.46	133.46	134.05	132.94	15,949
October 02, 2025	132.48	132.71	132.71	132.78	131.85	39,133
October 01, 2025	132.21	132.23	132.23	132.48	132.03	18,601
September 30, 2025	133.2	132.48	132.48	133.2	131.79	17,830
September 29, 2025	133.06	132.77	132.77	133.09	132.11	28,417
September 26, 2025	131.39	132.49	132.49	132.51	131.39	23,100
September 25, 2025	131.04	130.75	130.75	131.27	130.38	57,904
September 24, 2025	131.97	131.66	131.66	132.15	131.56	14,615
September 23, 2025	131.67	131.49	131.49	132.62	131.31	16,900
September 22, 2025	131.33	131.36	131.36	131.6	130.78	16,500
September 19, 2025	132.43	131.87	131.49	132.43	131.45	17,846
September 18, 2025	131.95	132.31	131.93	132.53	131.71	26,820
September 17, 2025	131.19	131.53	131.15	132.81	131.19	44,422
September 16, 2025	131.68	131.04	130.66	131.68	130.55	27,229
September 15, 2025	132.46	131.45	131.07	132.46	131.45	15,622
September 12, 2025	132.85	131.97	131.59	132.85	131.94	21,055
September 11, 2025	131.38	132.83	132.83	132.9	131.25	27,400
September 10, 2025	131.45	130.8	130.8	131.77	130.38	15,100
September 09, 2025	131.32	131.5	131.5	131.74	131.01	35,300
September 08, 2025	131.36	131.17	131.17	131.36	130.18	21,014
September 05, 2025	131.82	131.11	131.11	132.45	130.41	79,808
September 04, 2025	130.58	131.55	131.55	131.55	130.53	62,200
September 03, 2025	130.54	130.42	130.42	131.07	129.99	66,200
September 02, 2025	130.06	130.72	130.72	130.8	129.78	30,000
August 29, 2025	131.34	131.26	131.26	131.79	131.01	34,607
August 28, 2025	131.95	131.4	131.4	131.95	130.8	132,300
August 27, 2025	131.01	131.6	131.6	131.77	131	59,721
August 26, 2025	130.6	131.02	131.02	131.11	130.48	23,724
August 25, 2025	131.19	130.78	130.78	131.19	130.72	36,300
August 22, 2025	129.04	131.31	131.31	131.37	129.04	36,507
August 21, 2025	128.71	128.51	128.51	128.74	128.16	12,300
August 20, 2025	128.74	128.81	128.81	129.04	128.32	33,613
August 19, 2025	128.53	128.77	128.77	129.33	128.4	28,628
August 18, 2025	128.2	128.35	128.35	128.6	128.19	51,148
August 15, 2025	129.36	128.52	128.52	129.42	128.48	15,200

Invesco BuyBack Achievers ETF (PKW) NASDAQ