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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	138.47	139.41	139.41	139.43	138.21	14,210
February 19, 2026	138.94	138.62	138.62	139.2	137.9	61,700
February 18, 2026	138.63	139.61	139.61	139.89	138.63	14,839
February 17, 2026	137.89	138.52	138.52	139.01	137.37	30,828
February 13, 2026	137	137.86	137.86	138.23	136.6	41,144
February 12, 2026	139.18	136.8	136.8	140.01	136.31	39,100
February 11, 2026	139.93	138.98	138.98	140.1	138.75	19,717
February 10, 2026	139.28	139.38	139.38	139.92	139.03	13,518
February 09, 2026	139.43	139.39	139.39	139.85	139.24	23,300
February 06, 2026	137.86	139.6	139.6	139.68	137.86	28,630
February 05, 2026	136.82	136.88	136.88	137.37	136.37	17,634
February 04, 2026	136.28	137.62	137.62	138.17	136.28	38,800
February 03, 2026	135.83	135.72	135.72	137.08	134.72	36,103
February 02, 2026	135.43	136.95	136.95	137.02	135.43	36,501
January 30, 2026	135.77	135.54	135.54	135.77	134.73	18,418
January 29, 2026	136.24	135.89	135.89	136.24	135.07	34,903
January 28, 2026	136.18	135.85	135.85	136.41	135.44	23,808
January 27, 2026	136.91	136.46	136.46	136.92	136.06	37,700
January 26, 2026	136.3	136.15	136.15	136.88	136.11	18,900
January 23, 2026	136.83	136.12	136.12	136.91	135.57	41,542
January 22, 2026	137.48	137.31	137.31	137.83	137.05	68,900
January 21, 2026	135.79	136.82	136.82	137.4	135.79	24,726
January 20, 2026	135.41	135.07	135.07	136.23	134.8	103,600
January 16, 2026	138.09	136.97	136.97	138.09	136.9	33,700
January 15, 2026	137.11	138.06	138.06	138.43	137.11	100,645
January 14, 2026	137.16	137.11	137.11	137.33	136.74	40,241
January 13, 2026	137.96	137.32	137.32	138.11	137.16	70,400
January 12, 2026	137.13	137.93	137.93	138.02	137.13	128,433
January 09, 2026	138.19	138.15	138.15	138.5	137.46	26,600
January 08, 2026	135.86	137.74	137.74	137.99	135.86	44,522
January 07, 2026	138.05	136.07	136.07	138.05	135.98	27,310
January 06, 2026	137.54	137.93	137.93	138.12	137	33,221
January 05, 2026	136.25	137.77	137.77	138.29	136.25	47,500
January 02, 2026	135.05	135.55	135.55	135.81	134.02	25,336
December 31, 2025	135.44	134.32	134.32	135.44	134.3	21,804
December 30, 2025	135.97	135.3	135.3	135.97	135.27	25,200
December 29, 2025	136.12	135.62	135.62	136.47	135.51	30,023
December 26, 2025	136.54	136.38	136.38	136.54	135.99	43,910
December 24, 2025	135.83	136.51	136.51	136.58	135.83	9,116
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

Invesco BuyBack Achievers ETF (PKW) NASDAQ