PKW - Invesco BuyBack Achievers ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201858.14058.41558.14058.41558.41514,762
Jul 20, 201858.24058.43058.21058.21058.21034,200
Jul 19, 201858.64058.65058.18058.36058.36049,900
Jul 18, 201858.63058.93058.63058.89058.89066,900
Jul 17, 201858.31058.70058.31058.63058.63034,700
Jul 16, 201858.30058.42058.23058.42058.42032,200
Jul 13, 201858.11058.35058.11058.28058.28026,900
Jul 12, 201858.33058.39058.05058.18058.18050,400
Jul 11, 201857.96058.19057.89057.97057.970103,200
Jul 10, 201858.41058.53058.18058.36058.36086,200
Jul 09, 201857.81058.44057.81058.39058.39050,700
Jul 06, 201857.19057.80057.18057.70057.70054,800
Jul 05, 201856.92057.24056.82057.20057.200125,700
Jul 03, 201857.14057.20056.76056.78056.780151,700
Jul 02, 201856.35057.00056.35056.99056.990142,400
Jun 29, 201857.12057.28056.74056.75056.75050,300
Jun 28, 201856.74057.01056.31056.84056.84062,800
Jun 27, 201857.70058.07057.11057.14057.140119,900
Jun 26, 201857.89057.95057.58057.81057.81038,500
Jun 25, 201858.34058.34057.48057.86057.860107,700
Jun 22, 201858.72058.92058.62058.62058.62021,600
Jun 21, 201858.74058.92058.43058.53058.53044,800
Jun 20, 201858.85058.91058.65058.75058.75084,700
Jun 19, 201858.19058.66058.14058.56058.560138,600
Jun 18, 201858.60058.82058.55058.74058.740140,600
Jun 18, 20180.212 Dividend
Jun 15, 201858.78059.27058.70059.20058.98851,900
Jun 14, 201858.98059.19058.88059.03058.81953,600
Jun 13, 201859.10059.21058.87058.87058.65961,200
Jun 12, 201858.90059.18058.85058.98058.76962,300
Jun 11, 201858.70059.13058.70058.98058.769115,000
Jun 08, 201858.33058.72058.32058.70058.49039,100
Jun 07, 201858.27058.60058.27058.45058.24147,400
Jun 06, 201857.56058.22057.54058.22058.012169,800
Jun 05, 201857.43057.60057.27057.49057.28480,000
Jun 04, 201857.18057.54057.18057.51057.30440,500
Jun 01, 201856.86057.17056.86057.04056.83628,300
May 31, 201857.06057.06056.41056.59056.38726,600
May 30, 201856.63057.07056.53056.96056.75665,400
May 29, 201856.95056.97056.12056.37056.16866,200
May 25, 201857.40057.56057.28057.41057.20423,900
May 24, 201857.52057.53057.05057.46057.25439,000
May 23, 201857.52057.66057.23057.65057.44448,000
May 22, 201858.02058.27057.79057.82057.61346,200
May 21, 201857.99058.09057.84057.88057.67343,600
May 18, 201857.99057.99057.69057.75057.54326,100
May 17, 201857.87058.23057.87058.02057.81246,500
May 16, 201857.66058.00057.48057.87057.66338,200
May 15, 201857.45057.60057.21057.45057.24431,800
May 14, 201857.52057.84057.52057.61057.40437,900
May 11, 201857.21057.53057.10057.46057.25447,700
May 10, 201856.79057.44056.79057.21057.00560,400
May 09, 201856.41056.79056.26056.66056.45740,600
May 08, 201856.27056.61056.08056.37056.16863,500
May 07, 201856.48056.49056.15056.32056.11856,100
May 04, 201855.35056.54055.23056.34056.13849,100
May 03, 201855.93055.93054.97055.59055.39153,700
May 02, 201856.61056.72056.13056.15055.94953,700
May 01, 201856.81056.81056.28056.80056.59747,200
Apr 30, 201857.42057.70056.94056.94056.73651,900
Apr 27, 201857.38057.53057.16057.41057.20420,200
Apr 26, 201857.39057.76057.21057.58057.37466,500
Apr 25, 201857.09057.53056.85057.34057.13553,300
Apr 24, 201857.66057.94056.86057.16056.95555,300
Apr 23, 201857.57057.69057.27057.45057.24450,500
Apr 20, 201857.86057.99057.34057.50057.29439,900
Apr 19, 201857.79058.09057.54057.86057.65333,100
Apr 18, 201857.81058.21057.81057.93057.72352,700
Apr 17, 201857.79057.83057.56057.67057.46343,500
Apr 16, 201857.04057.82056.94057.47057.26468,100
Apr 13, 201857.39057.39056.62056.75056.54732,500
Apr 12, 201856.90057.27056.90057.09056.88622,400
Apr 11, 201856.59056.93056.56056.60056.39734,200
Apr 10, 201857.14057.27056.70056.95056.74652,300
Apr 09, 201856.70057.25056.36056.36056.15845,700
Apr 06, 201857.03057.31055.94056.40056.19848,200
Apr 05, 201857.41057.76057.34057.50057.29426,900
Apr 04, 201855.53057.25055.53057.24057.03567,200
Apr 03, 201855.86056.41055.73056.22056.01940,200
Apr 02, 201856.76056.82054.97055.57055.37174,700
Mar 29, 201856.64057.16056.53056.93056.72638,300
Mar 28, 201856.26056.84056.19056.45056.24831,600
Mar 27, 201857.09057.30055.97056.18055.97969,700
Mar 26, 201856.35057.04055.99056.99056.786107,000
Mar 23, 201857.03057.08055.74055.77055.57059,100
Mar 22, 201857.60057.95056.88056.93056.72657,500
Mar 21, 201858.16058.67058.13058.13057.92234,600
Mar 20, 201858.34058.55058.13058.19057.982115,500
Mar 19, 201858.69058.84057.92058.23058.02168,200
Mar 19, 20180.076 Dividend
Mar 16, 201858.88059.31058.88059.05058.76324,100
Mar 15, 201859.15059.22058.78058.85058.56450,900
Mar 14, 201859.94060.09059.00059.10058.81358,100
Mar 13, 201860.53060.53059.65059.79059.49993,700
Mar 12, 201860.35060.53060.18060.22059.92738,100
Mar 09, 201859.57060.31059.57060.31060.01762,800
Mar 08, 201859.32059.47059.02059.33059.041100,300
Mar 07, 201858.73059.19058.60059.08058.79331,100
Mar 06, 201859.31059.37058.87059.25058.96239,200
Mar 05, 201858.15059.32058.15059.18058.89256,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...