Invesco BuyBack Achievers ETF (PKW)
85.46
+1.86 (+2.22%)
USD |
NASDAQ |
Aug 10, 16:00
85.49
+0.03 (+0.04%)
After-Hours: 20:00
PKW Price: 85.46 for Aug. 10, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2022 | 84.50 | 85.68 | 84.50 | 85.46 | 42352.00 |
| Aug 09, 2022 | 83.94 | 83.94 | 83.35 | 83.60 | 39104.00 |
| Aug 08, 2022 | 84.06 | 84.77 | 83.78 | 83.89 | 77463.00 |
| Aug 05, 2022 | 82.67 | 83.68 | 82.67 | 83.55 | 31358.00 |
| Aug 04, 2022 | 83.60 | 83.73 | 83.28 | 83.29 | 94953.00 |
| Aug 03, 2022 | 82.97 | 83.80 | 82.75 | 83.54 | 14250.00 |
| Aug 02, 2022 | 82.94 | 83.34 | 82.45 | 82.48 | 17480.00 |
| Aug 01, 2022 | 82.67 | 83.30 | 82.48 | 83.12 | 22232.00 |
| Jul 29, 2022 | 82.32 | 83.40 | 82.32 | 83.29 | 14820.00 |
| Jul 28, 2022 | 81.79 | 82.35 | 80.88 | 82.29 | 18856.00 |
| Jul 27, 2022 | 80.70 | 82.22 | 80.65 | 81.90 | 29774.00 |
| Jul 26, 2022 | 81.11 | 81.24 | 80.41 | 80.59 | 57086.00 |
| Jul 25, 2022 | 81.72 | 81.85 | 81.19 | 81.58 | 15306.00 |
| Jul 22, 2022 | 81.89 | 82.34 | 80.89 | 81.30 | 59633.00 |
| Jul 21, 2022 | 80.52 | 81.52 | 80.14 | 81.51 | 13549.00 |
| Jul 20, 2022 | 80.52 | 81.07 | 80.41 | 81.07 | 13765.00 |
| Jul 19, 2022 | 79.26 | 80.75 | 79.26 | 80.65 | 26638.00 |
| Jul 18, 2022 | 79.34 | 79.74 | 78.44 | 78.50 | 35708.00 |
| Jul 15, 2022 | 77.90 | 78.71 | 77.60 | 78.62 | 32734.00 |
| Jul 14, 2022 | 76.54 | 77.06 | 76.02 | 77.00 | 29406.00 |
| Jul 13, 2022 | 77.26 | 78.40 | 77.21 | 77.86 | 26770.00 |
| Jul 12, 2022 | 78.15 | 79.34 | 77.95 | 78.34 | 33965.00 |
| Jul 11, 2022 | 78.47 | 78.80 | 78.32 | 78.32 | 9673.00 |
| Jul 08, 2022 | 79.18 | 79.52 | 78.71 | 79.02 | 24604.00 |
| Jul 07, 2022 | 78.59 | 79.37 | 78.59 | 79.21 | 19902.00 |
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
68.99
Average
62.18
Median
Sep 21 2018