Invesco BuyBack Achievers ETF (PKW)
93.29
+0.25
(+0.27%)
USD |
NASDAQ |
Dec 08, 13:51
PKW Price: 93.29 for Dec. 8, 2023
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 07, 2023 | 92.81 | 93.12 | 92.80 | 93.04 | 35219.00 |
Dec 06, 2023 | 93.04 | 93.62 | 92.36 | 92.45 | 83164.00 |
Dec 05, 2023 | 93.46 | 93.46 | 92.64 | 92.76 | 86159.00 |
Dec 04, 2023 | 93.13 | 94.06 | 93.13 | 93.87 | 119357.0 |
Dec 01, 2023 | 91.83 | 93.77 | 91.83 | 93.58 | 69527.00 |
Nov 30, 2023 | 91.79 | 92.18 | 91.43 | 92.09 | 114181.0 |
Nov 29, 2023 | 91.89 | 92.19 | 91.30 | 91.35 | 76501.00 |
Nov 28, 2023 | 91.44 | 91.89 | 91.30 | 91.38 | 37761.00 |
Nov 27, 2023 | 91.44 | 91.76 | 91.24 | 91.60 | 61386.00 |
Nov 24, 2023 | 91.50 | 91.99 | 91.50 | 91.77 | 31828.00 |
Nov 22, 2023 | 91.22 | 91.68 | 91.22 | 91.51 | 31694.00 |
Nov 21, 2023 | 91.22 | 91.37 | 91.03 | 91.05 | 22782.00 |
Nov 20, 2023 | 91.17 | 91.83 | 91.02 | 91.60 | 14507.00 |
Nov 17, 2023 | 91.08 | 91.43 | 91.08 | 91.26 | 10594.00 |
Nov 16, 2023 | 91.29 | 91.30 | 90.34 | 90.73 | 26466.00 |
Nov 15, 2023 | 91.17 | 92.07 | 91.17 | 91.38 | 24751.00 |
Nov 14, 2023 | 90.17 | 91.54 | 90.17 | 91.15 | 37035.00 |
Nov 13, 2023 | 88.63 | 89.06 | 88.51 | 88.84 | 292091.0 |
Nov 10, 2023 | 88.13 | 88.97 | 87.77 | 88.97 | 48999.00 |
Nov 09, 2023 | 88.68 | 88.68 | 87.54 | 87.57 | 30075.00 |
Nov 08, 2023 | 88.86 | 89.09 | 88.26 | 88.51 | 106864.0 |
Nov 07, 2023 | 89.09 | 89.09 | 88.48 | 88.72 | 5.907M |
Nov 06, 2023 | 89.90 | 89.90 | 88.94 | 89.21 | 23152.00 |
Nov 03, 2023 | 88.88 | 90.06 | 88.88 | 89.66 | 36210.00 |
Nov 02, 2023 | 87.04 | 88.42 | 87.04 | 88.37 | 83741.00 |
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
98.11
Maximum
Nov 05 2021
76.71
Average
81.48
Median
Mar 24 2021