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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	135.78	135.73	135.73	136.12	135.64	32,900
December 22, 2025	135.37	136.05	136.05	136.3	135.37	42,100
December 19, 2025	134.76	135.53	135.53	135.77	134.76	22,610
December 18, 2025	135.09	134.75	134.75	135.83	134.68	23,622
December 17, 2025	134.99	134.56	134.56	135.51	134.5	18,900
December 16, 2025	136.14	134.92	134.92	136.14	134.46	21,100
December 15, 2025	136.39	135.85	135.85	136.39	135.46	19,400
December 12, 2025	136.88	135.94	135.94	136.88	135.64	30,910
December 11, 2025	134.38	136.29	136.29	136.5	134.38	29,900
December 10, 2025	133.1	134.57	134.57	134.8	132.98	26,233
December 09, 2025	132.76	132.96	132.96	133.75	132.76	24,100
December 08, 2025	133.74	132.95	132.95	133.74	132.78	19,300
December 05, 2025	133.24	133.13	133.13	133.85	133.13	24,000
December 04, 2025	132.99	133.14	133.14	133.5	132.84	13,779
December 03, 2025	132.51	133.31	133.31	133.33	132.51	16,604
December 02, 2025	132.66	132.2	132.2	132.66	131.86	20,730
December 01, 2025	132.15	132.35	132.35	133.27	132.15	26,100
November 28, 2025	132.6	132.63	132.63	133.07	132.54	4,300
November 26, 2025	131.42	132.23	132.23	132.77	131.27	21,400
November 25, 2025	129.05	131.1	131.1	131.28	129.05	18,700
November 24, 2025	128.63	128.87	128.87	129.08	128.01	13,700
November 21, 2025	126.01	127.97	127.97	128.61	126	28,613
November 20, 2025	128.51	125.53	125.53	128.85	125.47	17,600
November 19, 2025	127.43	127.26	127.26	127.85	126.78	51,800
November 18, 2025	126.75	127.58	127.58	128.13	126.54	16,300
November 17, 2025	128.66	127.06	127.06	129.03	126.66	16,740
November 14, 2025	129.08	128.94	128.94	129.75	128.63	25,900
November 13, 2025	130.66	129.73	129.73	131.34	129.61	35,900
November 12, 2025	130.79	131.19	131.19	131.75	130.79	35,500
November 11, 2025	130.15	130.42	130.42	130.96	130.03	15,600
November 10, 2025	129.77	129.75	129.75	130.12	129.1	26,000
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

Invesco BuyBack Achievers ETF (PKW) NASDAQ