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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	127.99	128.79	128.79	128.93	127.99	25,620
August 13, 2025	127.95	129.61	129.61	129.65	127.95	37,500
August 12, 2025	126.03	127.74	127.74	127.79	125.92	23,100
August 11, 2025	126	125.37	125.37	126.26	125.13	31,329
August 08, 2025	125.3	125.61	125.61	125.76	125.3	15,500
August 07, 2025	125.84	124.73	124.73	125.84	124.41	29,612
August 06, 2025	125.33	124.86	124.86	125.33	124.63	23,632
August 05, 2025	125.33	124.96	124.96	125.46	124.38	9,114
August 04, 2025	124.18	125.17	125.17	125.18	124.18	13,308
August 01, 2025	123.74	123.59	123.59	123.92	122.96	30,200
July 31, 2025	125.6	124.97	124.97	126.32	124.86	25,800
July 30, 2025	126.05	125.43	125.43	126.55	124.87	23,926
July 29, 2025	127.08	126.29	126.29	127.13	126.06	16,930
July 28, 2025	127.71	127.14	127.14	127.71	126.85	20,300
July 25, 2025	126.9	127.4	127.4	127.55	126.6	23,543
July 24, 2025	127.96	126.83	126.83	128.02	126.83	26,108
July 23, 2025	127.18	127.94	127.94	128.02	127.18	18,407
July 22, 2025	125.2	126.33	126.33	126.33	125.2	10,400
July 21, 2025	125.87	125.18	125.18	126.2	125.18	15,535
July 18, 2025	125.76	125.53	125.53	125.88	125.31	34,526
July 17, 2025	124.36	125.23	125.23	125.38	124.36	13,300
July 16, 2025	124.37	124.25	124.25	124.42	122.86	33,500
July 15, 2025	126.39	124.37	124.37	126.57	124.37	15,469
July 14, 2025	125.58	126.54	126.54	126.57	125.58	39,300
July 11, 2025	126.07	125.79	125.79	126.19	125.78	22,400
July 10, 2025	126.07	126.86	126.86	127.1	125.87	19,222
July 09, 2025	126.16	125.72	125.72	126.16	125.37	26,037
July 08, 2025	125.6	125.58	125.58	125.83	125.38	13,300
July 07, 2025	125.98	125.45	125.45	126.33	124.71	59,900

Invesco BuyBack Achievers ETF (PKW) NASDAQ