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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	125.87	126.13	126.13	126.62	125.84	17,700
July 02, 2025	124.99	125.31	125.31	125.44	124.6	18,500
July 01, 2025	123.14	124.87	124.87	125.25	123.14	48,563
June 30, 2025	123.63	123.6	123.6	123.72	123.23	37,636
June 27, 2025	122.7	123.15	123.15	123.52	122.35	30,408
June 26, 2025	121.45	122.46	122.46	122.49	121.44	22,214
June 25, 2025	121.83	120.84	120.84	121.83	120.71	104,800
June 24, 2025	120.97	121.66	121.66	121.92	120.97	28,443
June 23, 2025	120.27	120.56	120.56	120.57	119.13	20,300
June 20, 2025	120.3	120.31	119.94	120.82	119.88	35,206
June 18, 2025	119.71	119.68	119.31	120.54	119.68	11,600
June 17, 2025	119.64	119.58	119.21	120.43	119.48	11,307
June 16, 2025	119.71	120.23	119.86	120.31	119.48	47,600
June 13, 2025	119.22	118.79	118.79	119.91	118.46	10,210
June 12, 2025	119.35	120.15	120.15	120.21	119.25	15,204
June 11, 2025	120.44	120.09	120.09	120.56	119.8	33,700
June 10, 2025	120.15	120.13	120.13	120.31	119.83	17,200
June 09, 2025	120.26	119.92	119.92	120.59	119.72	30,618
June 06, 2025	119.78	120.26	120.26	120.35	119.73	15,800
June 05, 2025	119.13	118.83	118.83	119.45	118.74	11,700
June 04, 2025	119.79	118.94	118.94	119.88	118.94	19,147
June 03, 2025	118.27	119.54	119.54	119.63	118.27	7,646
June 02, 2025	118.01	118.37	118.37	118.37	116.97	9,800
May 30, 2025	117.35	118	118	118.42	117.25	20,600
May 29, 2025	118.1	118.11	118.11	118.14	117.06	33,238
May 28, 2025	118.82	117.8	117.8	119	117.8	8,927
May 27, 2025	118.09	118.92	118.92	118.92	117.49	17,535
May 23, 2025	115.56	116.56	116.56	117	115.56	23,478
May 22, 2025	116.99	116.95	116.95	117.67	116.42	28,349

Invesco BuyBack Achievers ETF (PKW) NASDAQ