Invesco BuyBack Achievers ETF (PKW)
77.27
-1.06 (-1.35%)
USD |
Jan 15, 20:00
PKW Price: 77.27 for Jan. 15, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2021 | 77.57 | 77.74 | 76.72 | 77.27 | 64239.00 |
| Jan 14, 2021 | 77.70 | 78.76 | 77.70 | 78.33 | 61344.00 |
| Jan 13, 2021 | 77.55 | 77.84 | 77.34 | 77.51 | 42921.00 |
| Jan 12, 2021 | 77.47 | 78.00 | 77.33 | 77.73 | 94333.00 |
| Jan 11, 2021 | 76.27 | 77.48 | 76.03 | 77.23 | 84991.00 |
| Jan 08, 2021 | 76.64 | 76.74 | 75.82 | 76.64 | 25322.00 |
| Jan 07, 2021 | 75.94 | 76.89 | 75.94 | 76.46 | 30871.00 |
| Jan 06, 2021 | 73.79 | 75.97 | 73.79 | 75.38 | 88078.00 |
| Jan 05, 2021 | 72.21 | 73.44 | 72.21 | 73.09 | 49407.00 |
| Jan 04, 2021 | 73.62 | 73.66 | 71.73 | 72.32 | 59072.00 |
| Dec 31, 2020 | 72.86 | 73.50 | 72.64 | 73.34 | 79431.00 |
| Dec 30, 2020 | 72.77 | 73.13 | 72.77 | 72.91 | 456864.0 |
| Dec 29, 2020 | 72.90 | 73.14 | 72.41 | 72.53 | 2.497M |
| Dec 28, 2020 | 73.02 | 73.33 | 72.76 | 72.81 | 779858.0 |
| Dec 24, 2020 | 72.45 | 72.49 | 72.18 | 72.45 | 9600.00 |
| Dec 23, 2020 | 71.72 | 72.78 | 71.72 | 72.58 | 17402.00 |
| Dec 22, 2020 | 72.01 | 72.11 | 71.53 | 71.53 | 14963.00 |
| Dec 21, 2020 | 71.12 | 72.34 | 71.12 | 72.06 | 21824.00 |
| Dec 18, 2020 | 72.41 | 72.41 | 71.68 | 72.09 | 22307.00 |
| Dec 17, 2020 | 72.22 | 72.39 | 72.05 | 72.39 | 17089.00 |
| Dec 16, 2020 | 71.96 | 72.23 | 71.85 | 72.07 | 8860.00 |
| Dec 15, 2020 | 71.01 | 72.02 | 71.01 | 71.97 | 11882.00 |
| Dec 14, 2020 | 71.73 | 71.82 | 70.53 | 70.62 | 13545.00 |
| Dec 11, 2020 | 71.17 | 71.21 | 70.60 | 71.10 | 9264.00 |
| Dec 10, 2020 | 71.11 | 71.96 | 71.11 | 71.88 | 10345.00 |
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
78.33
Maximum
Jan 14 2021
56.53
Average
57.45
Median
Apr 23 2018