PKW - Invesco BuyBack Achievers ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 202048.4449.8047.9648.6648.66225,400
Mar 26, 202047.4650.4947.4650.4250.42179,500
Mar 25, 202046.4149.1845.5347.0747.07225,100
Mar 24, 202043.5346.4243.5346.1846.18424,300
Mar 23, 202043.0243.0240.9141.4541.45430,500
Mar 23, 20200.291 Dividend
Mar 20, 202046.0046.4743.2943.2943.00322,300
Mar 19, 202044.7246.5543.6345.5045.19184,500
Mar 18, 202045.0846.2842.7945.2744.97262,800
Mar 17, 202046.5048.7044.7448.1047.78134,100
Mar 16, 202039.1349.2339.1345.8845.57324,100
Mar 13, 202049.3852.1747.7652.1751.82167,900
Mar 12, 202048.4650.3439.2946.6646.35304,200
Mar 11, 202053.7054.1251.6452.3552.00149,100
Mar 10, 202054.5355.4352.3355.4155.04122,500
Mar 09, 202052.7254.4252.1852.4352.08298,200
Mar 06, 202056.5258.3756.4357.8557.46115,900
Mar 05, 202059.6860.2458.5258.9858.58140,000
Mar 04, 202060.6661.7659.8461.7561.33135,600
Mar 03, 202061.6162.6059.1659.6159.21160,800
Mar 02, 202059.7561.7158.8061.7161.30115,400
Feb 28, 202058.3959.8558.0059.5259.12290,200
Feb 27, 202061.5262.7560.4360.4460.03136,500
Feb 26, 202063.9464.5262.9663.0062.58163,700
Feb 25, 202066.1266.3663.4763.5763.14143,800
Feb 24, 202066.2466.5865.7365.9065.4672,700
Feb 21, 202068.9868.9868.3268.4868.0259,300
Feb 20, 202069.0469.6368.7169.3168.8448,800
Feb 19, 202069.1069.3069.0569.1868.71105,800
Feb 18, 202069.0669.1868.4968.7968.3331,300
Feb 14, 202069.6569.6569.1369.3868.9121,300
Feb 13, 202069.4169.7269.2469.5869.1132,800
Feb 12, 202069.8670.1969.6669.9569.4831,700
Feb 11, 202069.3169.6669.3169.4168.9431,500
Feb 10, 202068.5369.0768.5069.0368.5732,300
Feb 07, 202069.1769.1768.7468.8668.4059,500
Feb 06, 202069.8269.8269.4169.5669.0927,900
Feb 05, 202068.7169.5968.7169.5569.0851,900
Feb 04, 202067.6468.2267.6467.9467.4893,800
Feb 03, 202066.5667.2266.5666.6966.2496,400
Jan 31, 202067.3767.3766.0366.2765.82102,500
Jan 30, 202067.2667.8566.9467.7767.3165,900
Jan 29, 202068.2268.3567.7467.7867.3234,800
Jan 28, 202067.8668.2967.6768.0867.62111,200
Jan 27, 202067.6667.8167.3567.4166.96308,100
Jan 24, 202070.0770.0768.5668.9268.46285,700
Jan 23, 202069.7970.1269.2670.0669.59219,800
Jan 22, 202070.1770.3069.7869.8569.382,206,700
Jan 21, 202070.3170.3169.8569.8869.4142,700
Jan 17, 202070.6270.7070.4670.6470.1744,000
Jan 16, 202070.1770.5270.1770.5270.0559,800
Jan 15, 202069.8470.2069.7069.8469.37268,700
Jan 14, 202069.7670.2469.7669.9469.4739,200
Jan 13, 202069.4069.7469.2769.7269.2561,200
Jan 10, 202069.6169.6669.1669.2668.7938,700
Jan 09, 202069.5369.5869.3469.5869.1128,000
Jan 08, 202068.7969.4368.7969.0868.6257,300
Jan 07, 202068.7868.9868.5768.8068.3436,600
Jan 06, 202068.5368.9268.3168.9268.4642,600
Jan 03, 202068.8469.1968.7469.0068.5438,500
Jan 02, 202069.2269.6369.1769.6369.1672,400
Dec 31, 201968.6969.0468.6968.9868.5234,700
Dec 30, 201969.0869.2068.6768.7968.3345,700
Dec 27, 201969.4369.4369.0169.0768.61277,200
Dec 26, 201969.1069.3069.0369.3068.8323,600
Dec 24, 201969.0769.1468.9469.0368.5776,100
Dec 23, 201969.0869.1268.9869.0568.59121,000
Dec 23, 20190.247 Dividend
Dec 20, 201969.1069.3269.1069.1568.4454,700
Dec 19, 201968.7268.9568.7268.8668.1530,500
Dec 18, 201968.7968.8568.6568.6767.9620,600
Dec 17, 201968.8068.8668.7268.7368.0236,400
Dec 16, 201968.6768.9868.4568.7067.9950,100
Dec 13, 201968.3268.7268.1368.1667.4642,100
Dec 12, 201967.5468.5367.5168.4567.75128,700
Dec 11, 201967.2467.5467.2467.5466.8544,500
Dec 10, 201967.1767.3567.0467.0966.4018,100
Dec 09, 201967.2367.4267.1067.1066.4149,200
Dec 06, 201967.1767.4767.1767.3166.6246,300
Dec 05, 201966.6667.0066.4066.6065.9268,700
Dec 04, 201966.4466.7166.4466.5765.89109,600
Dec 03, 201966.2166.2165.6966.0665.3899,400
Dec 02, 201967.6067.6066.8566.8866.19290,400
Nov 29, 201967.7067.7367.4167.5066.8180,800
Nov 27, 201967.6267.8667.5567.8467.14171,300
Nov 26, 201967.6067.6267.4267.4466.75115,800
Nov 25, 201967.0767.6566.8067.5966.902,059,200
Nov 22, 201966.7066.8566.5866.8166.1219,800
Nov 21, 201966.7866.7866.4666.5065.8222,100
Nov 20, 201967.1267.1466.4866.7366.0441,500
Nov 19, 201967.5667.5767.1967.3566.6662,200
Nov 18, 201967.3367.4067.1267.3866.6936,300
Nov 15, 201967.3767.4867.2467.4366.7482,000
Nov 14, 201966.8567.0066.6467.0066.3130,100
Nov 13, 201966.9967.3266.9067.1266.4367,500
Nov 12, 201967.3967.6967.1767.2866.59143,200
Nov 11, 201966.9567.3266.7467.2866.5917,500
Nov 08, 201966.8167.3566.7267.3566.6616,600
Nov 07, 201967.0067.2666.6966.8366.1443,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...