Advertisement
U.S. markets closed

Invesco BuyBack Achievers ETF (PKW)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
108.23+0.38 (+0.35%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024107.87108.33107.87108.23108.2317,733
Mar 27, 2024106.92107.85106.92107.85107.8516,900
Mar 26, 2024106.71106.77106.51106.59106.5917,900
Mar 25, 2024106.62106.85106.44106.45106.4532,200
Mar 22, 2024107.22107.22106.56106.61106.6121,100
Mar 21, 2024106.77107.17106.68107.05107.0538,500
Mar 20, 2024105.07106.45105.07106.45106.4527,200
Mar 19, 2024104.34105.30104.34105.30105.3012,100
Mar 18, 2024104.48104.80104.24104.52104.5211,800
Mar 18, 20240.31 Dividend
Mar 15, 2024104.34104.90104.34104.42104.1122,700
Mar 14, 2024105.07105.08103.98104.53104.2216,200
Mar 13, 2024104.42105.21104.42104.92104.6131,700
Mar 12, 2024104.05104.44103.91104.32104.0115,900
Mar 11, 2024103.63104.05103.21104.05103.7415,200
Mar 08, 2024103.82104.21103.70103.79103.4811,000
Mar 07, 2024103.41103.95103.41103.64103.3318,100
Mar 06, 2024103.18103.50102.82103.16102.8516,900
Mar 05, 2024102.69103.18102.44102.71102.4124,600
Mar 04, 2024103.05103.07102.65102.66102.3613,700
Mar 01, 2024102.49103.02102.45103.02102.719,300
Feb 29, 2024102.50102.67102.30102.44102.1419,100
Feb 28, 2024102.00102.50101.88102.12101.8223,300
Feb 27, 2024102.31102.36102.01102.31102.0166,600
Feb 26, 2024101.83102.56101.83101.96101.6632,200
Feb 23, 2024101.87102.23101.81101.97101.6715,200
Feb 22, 2024100.68102.00100.68101.83101.5327,900
Feb 21, 2024100.37100.72100.11100.72100.4224,500
Feb 20, 2024100.32100.62100.25100.2899.9811,700
Feb 16, 2024100.89101.13100.62100.64100.3416,700
Feb 15, 2024100.22101.28100.22101.17100.8712,500
Feb 14, 2024100.12100.3799.67100.2599.9551,300
Feb 13, 2024100.08100.2199.1699.9099.6023,700
Feb 12, 2024100.47101.50100.47101.28100.9810,700
Feb 09, 2024100.25100.59100.00100.58100.2821,100
Feb 08, 2024100.38100.4699.60100.35100.0517,400
Feb 07, 2024100.46100.93100.39100.64100.3433,000
Feb 06, 2024100.00100.39100.00100.2199.9134,800
Feb 05, 202499.80100.2999.3799.9999.6919,300
Feb 02, 202499.88100.7499.72100.35100.0514,500
Feb 01, 2024100.10100.4699.42100.46100.1663,900
Jan 31, 2024101.06101.2299.97100.0099.7018,400
Jan 30, 2024100.76101.44100.67101.24100.9414,700
Jan 29, 2024100.08100.6599.76100.59100.2924,600
Jan 26, 202499.90100.2999.90100.0999.7911,200
Jan 25, 202499.3299.9199.2699.9199.6140,100
Jan 24, 202499.6099.7498.7398.8798.5817,800
Jan 23, 202499.6199.6198.8398.9998.7028,500
Jan 22, 202498.8099.6398.8099.4299.1254,300
Jan 19, 202497.6398.7997.4198.6198.3221,000
Jan 18, 202497.0597.5596.6797.5597.2610,600
Jan 17, 202496.8597.3596.6797.0296.7314,900
Jan 16, 202497.8597.8897.3497.7497.4518,200
Jan 12, 202499.1299.2498.2298.4198.128,900
Jan 11, 202498.4798.6597.7798.5998.3026,800
Jan 10, 202498.7198.7598.4598.6898.3921,500
Jan 09, 202499.0399.0398.3298.6098.3133,800
Jan 08, 202498.1499.5698.1499.5299.2227,900
Jan 05, 202497.7498.9397.7498.3698.0720,700
Jan 04, 202498.3198.8797.8797.9397.6421,800
Jan 03, 202499.1999.1998.3598.4398.1434,500
Jan 02, 202498.4399.7298.4399.4699.1679,300
Dec 29, 202399.3299.5098.7799.0298.7318,500
Dec 28, 202399.4399.6699.3199.3799.0749,300
Dec 27, 202399.3199.6599.2499.4999.1922,800
Dec 26, 202398.9299.5798.9299.4099.1025,700
Dec 22, 202398.9199.2198.5398.8398.5465,500
Dec 21, 202398.1998.5397.7798.5298.2322,400
Dec 20, 202398.6799.1997.4197.4397.1470,300
Dec 19, 202398.0298.8298.0298.8198.5228,300
Dec 18, 202398.2798.2797.6997.7697.4739,300
Dec 18, 20230.381 Dividend
Dec 15, 202398.5298.5297.7897.9697.2934,100
Dec 14, 202397.5998.8697.5998.5997.9144,700
Dec 13, 202394.7896.7194.5796.6896.0244,200
Dec 12, 202394.7394.9294.3194.7394.0857,100
Dec 11, 202394.0394.8694.0394.7894.1346,400
Dec 08, 202392.8793.6092.8793.4492.8055,300
Dec 07, 202392.8193.1292.8093.0492.4035,200
Dec 06, 202393.0493.6392.3692.4591.8283,200
Dec 05, 202393.4693.4692.6492.7692.1287,000
Dec 04, 202393.1394.0693.1393.8793.23119,400
Dec 01, 202391.8393.7791.8393.5892.9469,500
Nov 30, 202391.7992.1891.4392.0991.46114,300
Nov 29, 202391.8992.1991.3091.3590.7276,500
Nov 28, 202391.4491.8991.3091.3890.7537,800
Nov 27, 202391.4491.7691.2491.6090.9761,400
Nov 24, 202391.5091.9991.5091.7791.1431,800
Nov 22, 202391.2291.6891.2291.5190.8831,700
Nov 21, 202391.2291.3791.0391.0590.4322,800
Nov 20, 202391.1791.8391.0291.6090.9714,500
Nov 17, 202391.0891.4391.0891.2690.6410,600
Nov 16, 202391.2991.3090.3490.7390.1126,500
Nov 15, 202391.1792.0791.1791.3890.7524,900
Nov 14, 202390.1791.5490.1791.1590.5337,000
Nov 13, 202388.6389.0788.5188.8488.23292,100
Nov 10, 202388.1388.9787.7788.9788.3649,000
Nov 09, 202388.6888.6887.5487.5786.9730,700
Nov 08, 202388.8689.0988.2788.5187.90106,900
Nov 07, 202389.0989.0988.4888.7288.115,906,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...