Invesco BuyBack Achievers ETF (PKW)
61.63
-0.55 (-0.88%)
USD |
Oct 21, 20:00
PKW Price: 61.63 for Oct. 21, 2020
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 21, 2020 | 62.06 | 62.16 | 61.63 | 61.63 | 18712.00 |
| Oct 20, 2020 | 62.01 | 62.77 | 62.01 | 62.18 | 20402.00 |
| Oct 19, 2020 | 62.88 | 62.97 | 61.68 | 61.74 | 15814.00 |
| Oct 16, 2020 | 63.00 | 63.06 | 62.70 | 62.70 | 24087.00 |
| Oct 15, 2020 | 61.65 | 62.79 | 61.65 | 62.76 | 30635.00 |
| Oct 14, 2020 | 62.75 | 63.27 | 62.47 | 62.47 | 28452.00 |
| Oct 13, 2020 | 63.68 | 63.68 | 62.75 | 62.82 | 13663.00 |
| Oct 12, 2020 | 63.24 | 63.91 | 63.24 | 63.73 | 17666.00 |
| Oct 09, 2020 | 62.93 | 63.17 | 62.75 | 62.96 | 25600.00 |
| Oct 08, 2020 | 62.20 | 62.72 | 62.20 | 62.67 | 31571.00 |
| Oct 07, 2020 | 61.47 | 62.31 | 61.47 | 62.13 | 40624.00 |
| Oct 06, 2020 | 61.87 | 62.44 | 60.79 | 60.89 | 36099.00 |
| Oct 05, 2020 | 60.67 | 61.70 | 60.67 | 61.67 | 35375.00 |
| Oct 02, 2020 | 59.23 | 60.64 | 59.23 | 60.31 | 60435.00 |
| Oct 01, 2020 | 60.59 | 60.80 | 60.05 | 60.37 | 35429.00 |
| Sep 30, 2020 | 59.80 | 60.84 | 59.80 | 60.18 | 37755.00 |
| Sep 29, 2020 | 60.16 | 60.31 | 59.58 | 59.73 | 27662.00 |
| Sep 28, 2020 | 60.03 | 60.54 | 60.03 | 60.37 | 26771.00 |
| Sep 25, 2020 | 58.16 | 59.27 | 58.07 | 59.10 | 37327.00 |
| Sep 24, 2020 | 58.08 | 59.07 | 57.64 | 58.36 | 26760.00 |
| Sep 23, 2020 | 59.69 | 60.15 | 58.28 | 58.32 | 25129.00 |
| Sep 22, 2020 | 59.55 | 59.91 | 59.06 | 59.66 | 24697.00 |
| Sep 21, 2020 | 59.91 | 59.91 | 58.84 | 59.59 | 50861.00 |
| Sep 18, 2020 | 61.70 | 61.85 | 60.84 | 61.18 | 48546.00 |
| Sep 17, 2020 | 61.02 | 61.89 | 61.00 | 61.66 | 25049.00 |
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
39.63
Minimum
Feb 11 2016
70.64
Maximum
Jan 17 2020
55.45
Average
56.44
Median
Oct 05 2017