NasdaqGM - Delayed Quote USD

Invesco BuyBack Achievers ETF (PKW)

122.92 +2.09 (+1.73%)
At close: 4:00 PM EST
120.70 -2.15 (-1.75%)
After hours: 4:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 121.56 123.06 121.16 122.92 122.92 39,006
Nov 20, 2024 120.68 120.97 120.07 120.83 120.83 11,900
Nov 19, 2024 119.75 120.46 119.43 120.19 120.19 14,400
Nov 18, 2024 120.37 121.02 120.36 120.71 120.71 66,700
Nov 15, 2024 120.25 120.81 119.91 120.28 120.28 11,900
Nov 14, 2024 121.73 121.84 120.62 120.65 120.65 12,300
Nov 13, 2024 121.93 122.25 121.66 121.77 121.77 12,600
Nov 12, 2024 122.37 122.37 121.69 121.76 121.76 31,100
Nov 11, 2024 121.73 122.83 121.73 122.64 122.64 11,000
Nov 8, 2024 120.75 121.32 120.75 121.20 121.20 16,100
Nov 7, 2024 121.08 121.08 120.31 120.41 120.41 20,700
Nov 6, 2024 119.10 120.00 118.71 119.80 119.80 34,700
Nov 5, 2024 114.37 115.64 114.37 115.64 115.64 13,700
Nov 4, 2024 114.13 114.70 113.96 114.18 114.18 13,500
Nov 1, 2024 114.40 114.76 114.09 114.09 114.09 9,400
Oct 31, 2024 114.78 115.09 114.00 114.02 114.02 15,300
Oct 30, 2024 114.29 115.11 114.29 114.58 114.58 15,500
Oct 29, 2024 114.86 115.03 114.46 114.60 114.60 16,700
Oct 28, 2024 114.97 115.49 114.97 115.45 115.45 25,000
Oct 25, 2024 116.07 116.10 114.48 114.69 114.69 10,300
Oct 24, 2024 115.52 116.00 115.50 115.85 115.85 11,000
Oct 23, 2024 115.83 115.96 114.96 115.44 115.44 46,900
Oct 22, 2024 115.96 116.25 115.68 116.02 116.02 90,700
Oct 21, 2024 117.37 117.37 116.57 116.71 116.71 10,300
Oct 18, 2024 117.36 117.88 117.21 117.56 117.56 11,900
Oct 17, 2024 117.43 117.60 117.10 117.22 117.22 8,800
Oct 16, 2024 116.87 117.62 116.87 117.55 117.55 10,500
Oct 15, 2024 116.64 117.39 116.32 116.47 116.47 8,700
Oct 14, 2024 116.13 116.86 116.06 116.86 116.86 4,800
Oct 11, 2024 115.27 116.22 115.27 116.06 116.06 11,300
Oct 10, 2024 115.09 115.34 114.85 114.99 114.99 4,200
Oct 9, 2024 114.25 115.45 114.25 115.30 115.30 13,800
Oct 8, 2024 114.44 114.65 113.91 114.53 114.53 13,500
Oct 7, 2024 114.80 115.23 114.17 114.41 114.41 5,800
Oct 4, 2024 114.78 115.29 114.42 115.29 115.29 14,700
Oct 3, 2024 113.89 114.19 113.63 114.19 114.19 6,200
Oct 2, 2024 114.07 114.42 113.95 114.17 114.17 27,300
Oct 1, 2024 113.89 114.55 113.64 114.41 114.41 10,000
Sep 30, 2024 114.07 114.52 113.60 114.52 114.52 5,400
Sep 27, 2024 114.32 114.71 113.99 114.36 114.36 8,400
Sep 26, 2024 113.28 113.82 113.28 113.69 113.69 15,000
Sep 25, 2024 113.21 113.30 112.69 112.73 112.73 14,600
Sep 24, 2024 113.25 113.39 113.08 113.25 113.25 6,700
Sep 23, 2024 0.23 Dividend
Sep 23, 2024 113.23 113.33 112.88 113.33 113.33 5,800
Sep 20, 2024 112.80 113.11 112.34 112.98 112.75 16,100
Sep 19, 2024 113.36 113.49 112.62 113.26 113.03 10,900
Sep 18, 2024 111.82 112.58 111.66 111.80 111.57 18,400
Sep 17, 2024 111.31 112.06 111.28 111.67 111.44 22,500
Sep 16, 2024 110.72 111.30 110.72 111.30 111.07 15,000
Sep 13, 2024 109.46 110.49 109.46 110.34 110.12 9,800
Sep 12, 2024 107.89 109.01 107.89 109.01 108.79 13,700
Sep 11, 2024 108.20 108.20 106.29 107.99 107.77 9,400
Sep 10, 2024 108.53 108.53 107.33 108.10 107.88 11,100
Sep 9, 2024 108.17 108.98 108.17 108.51 108.29 9,000
Sep 6, 2024 109.82 109.82 107.71 107.71 107.49 14,500
Sep 5, 2024 110.55 110.55 109.01 109.27 109.05 17,800
Sep 4, 2024 110.68 111.12 110.23 110.47 110.25 26,700
Sep 3, 2024 111.59 111.97 110.65 110.94 110.71 21,200
Aug 30, 2024 111.68 112.14 111.18 111.98 111.75 11,700
Aug 29, 2024 111.12 111.81 110.65 111.27 111.04 5,000
Aug 28, 2024 110.38 110.91 110.35 110.69 110.46 15,500
Aug 27, 2024 110.34 110.80 110.34 110.79 110.56 17,900
Aug 26, 2024 110.94 111.23 110.53 110.69 110.46 13,500
Aug 23, 2024 109.84 110.66 109.80 110.62 110.39 17,500
Aug 22, 2024 109.40 109.45 109.11 109.17 108.95 9,700
Aug 21, 2024 108.90 109.29 108.70 109.26 109.04 7,600
Aug 20, 2024 108.92 109.02 108.41 108.52 108.30 8,700
Aug 19, 2024 108.48 109.02 108.48 108.97 108.75 19,100
Aug 16, 2024 107.68 108.50 107.68 108.49 108.27 9,800
Aug 15, 2024 107.48 108.11 107.37 107.86 107.64 9,500
Aug 14, 2024 106.38 106.88 106.38 106.74 106.52 8,200
Aug 13, 2024 105.57 106.29 105.37 106.29 106.07 6,400
Aug 12, 2024 105.88 105.88 105.21 105.32 105.11 6,500
Aug 9, 2024 105.58 105.80 104.89 105.80 105.58 9,200
Aug 8, 2024 104.06 105.54 104.05 105.54 105.33 15,100
Aug 7, 2024 105.39 105.86 103.84 103.85 103.64 32,400
Aug 6, 2024 104.10 105.83 103.78 104.72 104.51 26,500
Aug 5, 2024 103.82 104.40 102.98 103.64 103.43 31,500
Aug 2, 2024 107.13 107.42 105.41 106.05 105.83 18,700
Aug 1, 2024 110.18 110.44 108.07 108.56 108.34 22,000
Jul 31, 2024 110.35 110.84 109.63 109.94 109.72 10,000
Jul 30, 2024 108.82 109.89 108.82 109.76 109.54 10,600
Jul 29, 2024 108.50 108.73 108.06 108.58 108.36 8,200
Jul 26, 2024 107.53 108.55 107.53 108.35 108.13 9,400
Jul 25, 2024 106.10 107.71 106.10 106.82 106.60 7,400
Jul 24, 2024 106.44 106.55 105.73 105.97 105.75 42,500
Jul 23, 2024 106.67 106.79 106.33 106.60 106.38 9,800
Jul 22, 2024 106.39 106.62 105.75 106.62 106.40 13,900
Jul 19, 2024 106.73 106.73 106.20 106.38 106.16 15,400
Jul 18, 2024 107.81 108.31 106.65 106.79 106.57 17,300
Jul 17, 2024 107.84 108.37 107.60 107.77 107.55 19,100
Jul 16, 2024 106.39 108.00 106.30 108.00 107.78 15,200
Jul 15, 2024 105.33 106.47 105.31 106.08 105.86 21,100
Jul 12, 2024 104.61 105.57 104.61 105.27 105.06 9,700
Jul 11, 2024 103.90 104.31 103.89 104.25 104.04 10,200
Jul 10, 2024 102.52 103.08 102.39 103.08 102.87 9,900
Jul 9, 2024 102.74 103.04 102.34 102.34 102.13 33,700
Jul 8, 2024 102.93 103.06 102.67 102.78 102.57 8,200
Jul 5, 2024 103.50 103.50 102.53 102.78 102.57 6,400
Jul 3, 2024 103.38 103.68 103.29 103.55 103.34 7,200
Jul 2, 2024 102.98 103.40 102.93 103.40 103.19 8,600
Jul 1, 2024 104.04 104.04 102.89 102.94 102.73 11,300
Jun 28, 2024 104.27 104.60 103.43 103.90 103.69 12,700
Jun 27, 2024 103.82 103.83 103.39 103.83 103.62 30,600
Jun 26, 2024 103.70 103.81 103.16 103.75 103.54 9,600
Jun 25, 2024 104.83 104.83 103.80 104.00 103.79 13,500
Jun 24, 2024 0.23 Dividend
Jun 24, 2024 104.34 105.28 104.34 104.80 104.59 33,900
Jun 21, 2024 104.46 104.60 104.18 104.60 104.16 9,900
Jun 20, 2024 103.69 104.58 103.69 104.41 103.97 23,000
Jun 18, 2024 103.50 104.04 103.50 103.85 103.42 15,900
Jun 17, 2024 102.27 103.65 102.27 103.65 103.22 13,100
Jun 14, 2024 102.53 102.59 101.99 102.59 102.16 9,500
Jun 13, 2024 103.14 103.19 102.44 103.17 102.74 14,800
Jun 12, 2024 103.91 104.08 103.17 103.19 102.76 9,500
Jun 11, 2024 102.65 103.15 102.65 103.06 102.63 7,300
Jun 10, 2024 103.56 104.00 103.47 104.00 103.57 9,000
Jun 7, 2024 103.54 104.27 103.54 103.71 103.28 5,200
Jun 6, 2024 103.70 104.29 103.69 103.98 103.55 11,700
Jun 5, 2024 103.41 103.87 103.10 103.72 103.29 15,300
Jun 4, 2024 103.38 103.60 103.00 103.40 102.97 12,500
Jun 3, 2024 104.67 104.67 103.28 103.84 103.41 8,500
May 31, 2024 103.28 104.63 103.17 104.63 104.19 14,400
May 30, 2024 102.68 103.15 102.40 103.15 102.72 5,100
May 29, 2024 102.50 102.50 102.16 102.31 101.88 8,500
May 28, 2024 103.97 103.97 102.87 103.21 102.78 8,200
May 24, 2024 103.78 103.97 103.58 103.97 103.54 10,200
May 23, 2024 104.82 104.82 103.17 103.28 102.85 11,400
May 22, 2024 104.73 104.87 104.26 104.47 104.03 20,200
May 21, 2024 104.74 104.98 104.60 104.80 104.36 11,200
May 20, 2024 105.30 105.31 104.99 105.07 104.63 9,300
May 17, 2024 104.88 105.43 104.88 105.43 104.99 8,700
May 16, 2024 105.30 105.47 104.83 104.83 104.39 9,100
May 15, 2024 105.61 105.61 105.23 105.46 105.02 11,400
May 14, 2024 105.05 105.17 104.72 104.90 104.46 7,800
May 13, 2024 105.54 105.54 104.72 104.87 104.43 5,700
May 10, 2024 105.26 105.35 105.00 105.15 104.71 9,600
May 9, 2024 103.83 105.08 103.83 105.05 104.61 16,900
May 8, 2024 103.65 104.09 103.65 103.82 103.39 22,500
May 7, 2024 103.90 104.09 103.81 103.83 103.40 22,200
May 6, 2024 103.64 103.72 103.45 103.72 103.29 19,900
May 3, 2024 103.49 103.51 102.75 103.07 102.64 11,300
May 2, 2024 102.61 102.75 101.76 102.70 102.27 9,900
May 1, 2024 101.76 103.05 101.68 101.80 101.37 38,700
Apr 30, 2024 103.32 103.55 101.87 101.89 101.46 35,700
Apr 29, 2024 103.35 103.79 103.34 103.74 103.31 17,400
Apr 26, 2024 102.79 103.49 102.79 103.20 102.77 14,800
Apr 25, 2024 103.11 103.44 102.36 103.34 102.91 10,800
Apr 24, 2024 103.83 104.23 103.67 104.09 103.65 10,200
Apr 23, 2024 103.38 104.21 103.38 104.05 103.61 23,200
Apr 22, 2024 102.85 103.49 102.39 102.91 102.48 25,200
Apr 19, 2024 101.59 102.35 101.59 102.25 101.82 10,500
Apr 18, 2024 102.09 102.40 101.26 101.52 101.10 11,600
Apr 17, 2024 102.56 102.61 101.56 101.74 101.31 27,800
Apr 16, 2024 102.76 102.77 102.08 102.28 101.85 15,200
Apr 15, 2024 104.86 104.86 102.81 102.88 102.45 13,800
Apr 12, 2024 104.69 104.69 103.42 103.63 103.20 16,300
Apr 11, 2024 105.47 105.47 104.49 105.09 104.65 9,900
Apr 10, 2024 104.95 105.73 104.82 105.19 104.75 32,700
Apr 9, 2024 107.08 107.08 105.70 106.35 105.91 7,000
Apr 8, 2024 107.02 107.26 106.92 106.97 106.52 9,000
Apr 5, 2024 106.17 107.36 106.17 107.01 106.56 17,800
Apr 4, 2024 108.15 108.15 106.10 106.13 105.69 18,900
Apr 3, 2024 106.91 107.65 106.91 107.46 107.01 21,600
Apr 2, 2024 106.89 107.07 106.50 107.00 106.55 14,600
Apr 1, 2024 108.23 108.23 107.47 107.47 107.02 35,600
Mar 28, 2024 107.87 108.33 107.87 108.23 107.78 17,800
Mar 27, 2024 106.92 107.85 106.92 107.85 107.40 16,900
Mar 26, 2024 106.71 106.77 106.51 106.59 106.14 17,900
Mar 25, 2024 106.62 106.85 106.44 106.45 106.00 32,200
Mar 22, 2024 107.22 107.22 106.56 106.61 106.16 21,100
Mar 21, 2024 106.77 107.17 106.68 107.05 106.60 38,500
Mar 20, 2024 105.07 106.45 105.07 106.45 106.00 27,200
Mar 19, 2024 104.34 105.30 104.34 105.30 104.86 12,100
Mar 18, 2024 0.31 Dividend
Mar 18, 2024 104.48 104.80 104.24 104.52 104.08 11,800
Mar 15, 2024 104.34 104.90 104.34 104.42 103.67 22,700
Mar 14, 2024 105.07 105.08 103.98 104.53 103.78 16,200
Mar 13, 2024 104.42 105.21 104.42 104.92 104.17 31,700
Mar 12, 2024 104.05 104.44 103.91 104.32 103.58 15,900
Mar 11, 2024 103.63 104.05 103.21 104.05 103.31 15,200
Mar 8, 2024 103.82 104.21 103.70 103.79 103.05 11,000
Mar 7, 2024 103.41 103.95 103.41 103.64 102.90 18,100
Mar 6, 2024 103.18 103.50 102.82 103.16 102.42 16,900
Mar 5, 2024 102.69 103.18 102.44 102.71 101.98 24,600
Mar 4, 2024 103.05 103.07 102.65 102.66 101.93 13,700
Mar 1, 2024 102.49 103.02 102.45 103.02 102.28 9,300
Feb 29, 2024 102.50 102.67 102.30 102.44 101.71 19,100
Feb 28, 2024 102.00 102.50 101.88 102.12 101.39 23,300
Feb 27, 2024 102.31 102.36 102.01 102.31 101.58 66,600
Feb 26, 2024 101.83 102.56 101.83 101.96 101.23 32,200
Feb 23, 2024 101.87 102.23 101.81 101.97 101.24 15,200
Feb 22, 2024 100.68 102.00 100.68 101.83 101.10 27,900
Feb 21, 2024 100.37 100.72 100.11 100.72 100.00 24,500
Feb 20, 2024 100.32 100.62 100.25 100.28 99.56 11,700
Feb 16, 2024 100.89 101.13 100.62 100.64 99.92 16,700
Feb 15, 2024 100.22 101.28 100.22 101.17 100.45 12,500
Feb 14, 2024 100.12 100.37 99.67 100.25 99.53 51,300
Feb 13, 2024 100.08 100.21 99.16 99.90 99.19 23,700
Feb 12, 2024 100.47 101.50 100.47 101.28 100.56 10,700
Feb 9, 2024 100.25 100.59 100.00 100.58 99.86 21,100
Feb 8, 2024 100.38 100.46 99.60 100.35 99.63 17,400
Feb 7, 2024 100.46 100.93 100.39 100.64 99.92 33,000
Feb 6, 2024 100.00 100.39 100.00 100.21 99.49 34,800
Feb 5, 2024 99.80 100.29 99.37 99.99 99.28 19,300
Feb 2, 2024 99.88 100.74 99.72 100.35 99.63 14,500
Feb 1, 2024 100.10 100.46 99.42 100.46 99.74 63,900
Jan 31, 2024 101.06 101.22 99.97 100.00 99.29 18,400
Jan 30, 2024 100.76 101.44 100.67 101.24 100.52 14,700
Jan 29, 2024 100.08 100.65 99.76 100.59 99.87 24,600
Jan 26, 2024 99.90 100.29 99.90 100.09 99.38 11,200
Jan 25, 2024 99.32 99.91 99.26 99.91 99.20 40,100
Jan 24, 2024 99.60 99.74 98.73 98.87 98.16 17,800
Jan 23, 2024 99.61 99.61 98.83 98.99 98.28 28,500
Jan 22, 2024 98.80 99.63 98.80 99.42 98.71 54,300
Jan 19, 2024 97.63 98.79 97.41 98.61 97.91 21,000
Jan 18, 2024 97.05 97.55 96.67 97.55 96.85 10,600
Jan 17, 2024 96.85 97.35 96.67 97.02 96.33 14,900
Jan 16, 2024 97.85 97.88 97.34 97.74 97.04 18,200
Jan 12, 2024 99.12 99.24 98.22 98.41 97.71 8,900
Jan 11, 2024 98.47 98.65 97.77 98.59 97.89 26,800
Jan 10, 2024 98.71 98.75 98.45 98.68 97.98 21,500
Jan 9, 2024 99.03 99.03 98.32 98.60 97.90 33,800
Jan 8, 2024 98.14 99.56 98.14 99.52 98.81 27,900
Jan 5, 2024 97.74 98.93 97.74 98.36 97.66 20,700
Jan 4, 2024 98.31 98.87 97.87 97.93 97.23 21,800
Jan 3, 2024 99.19 99.19 98.35 98.43 97.73 34,500
Jan 2, 2024 98.43 99.72 98.43 99.46 98.75 79,300
Dec 29, 2023 99.32 99.50 98.77 99.02 98.31 18,500
Dec 28, 2023 99.43 99.66 99.31 99.37 98.66 49,300
Dec 27, 2023 99.31 99.65 99.24 99.49 98.78 22,800
Dec 26, 2023 98.92 99.57 98.92 99.40 98.69 25,700
Dec 22, 2023 98.91 99.21 98.53 98.83 98.12 65,500
Dec 21, 2023 98.19 98.53 97.77 98.52 97.82 22,400
Dec 20, 2023 98.67 99.19 97.41 97.43 96.73 70,300
Dec 19, 2023 98.02 98.82 98.02 98.81 98.10 28,300
Dec 18, 2023 0.38 Dividend
Dec 18, 2023 98.27 98.27 97.69 97.76 97.06 39,300
Dec 15, 2023 98.52 98.52 97.78 97.96 96.88 34,100
Dec 14, 2023 97.59 98.86 97.59 98.59 97.51 44,700
Dec 13, 2023 94.78 96.71 94.57 96.68 95.62 44,200
Dec 12, 2023 94.73 94.92 94.31 94.73 93.69 57,100
Dec 11, 2023 94.03 94.86 94.03 94.78 93.74 46,400
Dec 8, 2023 92.87 93.60 92.87 93.44 92.41 55,300
Dec 7, 2023 92.81 93.12 92.80 93.04 92.02 35,200
Dec 6, 2023 93.04 93.63 92.36 92.45 91.43 83,200
Dec 5, 2023 93.46 93.46 92.64 92.76 91.74 87,000
Dec 4, 2023 93.13 94.06 93.13 93.87 92.84 119,400
Dec 1, 2023 91.83 93.77 91.83 93.58 92.55 69,500
Nov 30, 2023 91.79 92.18 91.43 92.09 91.08 114,300
Nov 29, 2023 91.89 92.19 91.30 91.35 90.35 76,500
Nov 28, 2023 91.44 91.89 91.30 91.38 90.37 37,800
Nov 27, 2023 91.44 91.76 91.24 91.60 90.59 61,400
Nov 24, 2023 91.50 91.99 91.50 91.77 90.76 31,800
Nov 22, 2023 91.22 91.68 91.22 91.51 90.50 31,700

Related Tickers