Invesco BuyBack Achievers ETF (PKW)
105.00
-0.05
(-0.05%)
USD |
NASDAQ |
May 10, 16:00
105.00
0.00 (0.00%)
After-Hours: 20:00
PKW Price: 105.00 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 103.83 | 105.08 | 103.83 | 105.05 | 16739.00 |
May 08, 2024 | 103.65 | 104.09 | 103.65 | 103.82 | 22459.00 |
May 07, 2024 | 103.90 | 104.09 | 103.81 | 103.83 | 22192.00 |
May 06, 2024 | 103.64 | 103.72 | 103.45 | 103.72 | 19894.00 |
May 03, 2024 | 103.49 | 103.51 | 102.75 | 103.07 | 11324.00 |
May 02, 2024 | 102.61 | 102.75 | 101.76 | 102.70 | 9948.00 |
May 01, 2024 | 101.76 | 103.05 | 101.68 | 101.80 | 38736.00 |
Apr 30, 2024 | 103.32 | 103.55 | 101.87 | 101.89 | 35728.00 |
Apr 29, 2024 | 103.35 | 103.79 | 103.34 | 103.74 | 17367.00 |
Apr 26, 2024 | 102.79 | 103.49 | 102.79 | 103.20 | 14840.00 |
Apr 25, 2024 | 103.11 | 103.44 | 102.36 | 103.34 | 10795.00 |
Apr 24, 2024 | 103.83 | 104.22 | 103.66 | 104.09 | 10208.00 |
Apr 23, 2024 | 103.38 | 104.21 | 103.38 | 104.05 | 23212.00 |
Apr 22, 2024 | 102.85 | 103.49 | 102.39 | 102.91 | 25203.00 |
Apr 19, 2024 | 101.59 | 102.35 | 101.59 | 102.25 | 10508.00 |
Apr 18, 2024 | 102.08 | 102.40 | 101.26 | 101.52 | 11580.00 |
Apr 17, 2024 | 102.56 | 102.61 | 101.56 | 101.74 | 27828.00 |
Apr 16, 2024 | 102.76 | 102.77 | 102.08 | 102.28 | 15169.00 |
Apr 15, 2024 | 104.86 | 104.86 | 102.81 | 102.88 | 13755.00 |
Apr 12, 2024 | 104.69 | 104.69 | 103.42 | 103.63 | 16324.00 |
Apr 11, 2024 | 105.47 | 105.47 | 104.49 | 105.09 | 9932.00 |
Apr 10, 2024 | 104.95 | 105.73 | 104.82 | 105.19 | 32722.00 |
Apr 09, 2024 | 107.08 | 107.08 | 105.70 | 106.35 | 6976.00 |
Apr 08, 2024 | 107.02 | 107.26 | 106.92 | 106.97 | 9027.00 |
Apr 05, 2024 | 106.17 | 107.36 | 106.17 | 107.01 | 17754.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.45
Minimum
Mar 23 2020
108.23
Maximum
Mar 28 2024
80.33
Average
84.86
Median
May 19 2023