Invesco BuyBack Achievers ETF Trust (PKW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.03 | -1.69138476921 | 120.02 | 120.09 | 117.81 | 12574 | 119.02417785 | SP |
| 4 | 0.78 | 0.665472229332 | 117.21 | 121.2776 | 117.21 | 24053 | 119.48734465 | SP |
| 12 | -3.57 | -2.9368213228 | 121.56 | 125.3122 | 112.73 | 25949 | 118.8692088 | SP |
| 26 | 12.42 | 11.7647058824 | 105.57 | 125.3122 | 105.37 | 20093 | 117.05091489 | SP |
| 52 | 17.91 | 17.8956834532 | 100.08 | 125.3122 | 99.1628 | 18631 | 111.19190859 | SP |
| 156 | 25.85 | 28.0551334925 | 92.14 | 125.3122 | 73.8 | 93144 | 89.5099449 | SP |
| 260 | 48.58 | 69.9899149978 | 69.41 | 125.3122 | 39.13 | 136226 | 85.99303995 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 117.99 | -1.02 | -0.86 | 117.81 | 118.5034 | 117.81 | 10264 |
| 1739316900 | 119.01 | -0.24 | -0.20 | 118.4 | 119.1729 | 118.4 | 11805 |
| 1739230500 | 119.25 | 0.13 | 0.11 | 119.87 | 119.87 | 118.96 | 22660 |
| 1738971300 | 119.12 | -0.38 | -0.32 | 120.01 | 120.09 | 119.09 | 7810 |
| 1738884900 | 119.5 | -0.11 | -0.09 | 120.02 | 120.0799 | 119.04 | 10333 |
| 1738798500 | 119.61 | 0.58 | 0.49 | 119.36 | 119.7597 | 118.95 | 22451 |
| 1738712100 | 119.03 | -0.13 | -0.11 | 118.72 | 119.37 | 118.5 | 21034 |
| 1738625700 | 119.16 | -0.63 | -0.53 | 117.91 | 119.61 | 117.3291 | 41552 |
| 1738366500 | 119.79 | -1.2 | -0.99 | 121.08 | 121.13 | 119.72 | 26336 |
| 1738280100 | 120.99 | 0.6 | 0.50 | 120.87 | 121.2776 | 120.255 | 25930 |
| 1738193700 | 120.3931 | 0.67 | 0.56 | 120.38 | 120.92 | 120.11 | 26576 |
| 1738107300 | 119.72 | -0.73 | -0.61 | 120.31 | 120.6297 | 119.54 | 27310 |
| 1738020900 | 120.45 | 0.5 | 0.42 | 119.25 | 120.59 | 119.25 | 29347 |
| 1737761700 | 119.95 | 0.55 | 0.46 | 120.42 | 120.42 | 119.77 | 21284 |
| 1737675300 | 119.4 | 0 | 0.00 | 119.4 | 119.4 | 119.4 | 0 |
| 1737588900 | 119.4 | -0.33 | -0.28 | 119.75 | 119.75 | 119.1675 | 37469 |
| 1737502500 | 119.73 | 0.74 | 0.62 | 119.59 | 119.8233 | 119.4179 | 22737 |
| 1737156900 | 118.99 | 0.96 | 0.81 | 118.65 | 119.0588 | 118.65 | 32392 |
| 1737070500 | 118.0288 | 0.73 | 0.62 | 117.21 | 118.185 | 117.21 | 35655 |
| 1736984100 | 117.3 | 1.12 | 0.97 | 118.06 | 118.13 | 117.28673 | 17840 |
| 1736897700 | 116.1753 | 1.37 | 1.19 | 115.33 | 116.22 | 115.165 | 45931 |
| 1736811300 | 114.81 | 1.23 | 1.08 | 112.94 | 114.94 | 112.73 | 41940 |
| 1736552100 | 113.58 | -1.9 | -1.65 | 114.65 | 114.65 | 113.3062 | 25869 |
| 1736379300 | 115.48 | 0.45 | 0.39 | 114.97 | 115.48 | 114.41 | 36774 |
| 1736292900 | 115.03 | -0.83 | -0.72 | 115.8 | 115.8 | 114.706 | 42049 |
| 1736206500 | 115.86 | -0.33 | -0.28 | 116.32 | 116.8336 | 115.7694 | 103926 |
| 1735947300 | 116.19 | 0.97 | 0.84 | 115.72 | 116.37 | 115.5604 | 21049 |
| 1735860900 | 115.2191 | 0.09 | 0.08 | 115.75 | 116.265 | 114.655 | 21430 |
| 1735688100 | 115.13 | -0.09 | -0.08 | 115.6 | 115.63 | 114.88 | 17568 |
| 1735601700 | 115.22 | -0.97 | -0.83 | 115.1 | 115.6934 | 114.25 | 29352 |
| 1735342500 | 116.19 | -0.84 | -0.72 | 116.57 | 116.9407 | 115.505 | 14441 |
| 1735256100 | 117.03 | -0.04 | -0.03 | 116.5 | 117.2987 | 116.5 | 9934 |
| 1735077840 | 117.07 | 1.12 | 0.97 | 116.22 | 117.07 | 115.944 | 8497 |
| 1734996900 | 115.95 | -0.31 | -0.27 | 115.75 | 115.98 | 114.9185 | 15664 |
| 1734737700 | 116.26 | 1.64 | 1.43 | 114.02 | 116.7307 | 113.86 | 31216 |
| 1734651300 | 114.62 | -0.05 | -0.04 | 115.36 | 115.97 | 114.4692 | 36255 |
| 1734564900 | 114.67 | -3.35 | -2.84 | 118.01 | 118.2 | 114.67 | 24938 |
| 1734478500 | 118.02 | -1.07 | -0.90 | 118.81 | 118.81 | 117.63 | 24893 |
| 1734392100 | 119.09 | -0.66 | -0.55 | 119.55 | 119.98 | 118.8701 | 17555 |
| 1734132900 | 119.745 | -0.52 | -0.43 | 120.18 | 120.18 | 119.62 | 62361 |
| 1734046500 | 120.26 | -0.56 | -0.46 | 120.74 | 120.9753 | 120.1595 | 12929 |
| 1733960100 | 120.82 | 0.38 | 0.32 | 120.77 | 121.05 | 120.5658 | 19095 |
| 1733873700 | 120.44 | -0.84 | -0.69 | 121.39 | 121.39 | 120.37 | 13278 |
| 1733787300 | 121.28 | -2.36 | -1.91 | 123.67 | 123.67 | 121.1642 | 16645 |
| 1733528100 | 123.6356 | 0.19 | 0.15 | 123.66 | 124.0096 | 123.45 | 16426 |
| 1733441700 | 123.45 | -0.6 | -0.48 | 123.88 | 123.99 | 123.31 | 82320 |
| 1733355300 | 124.05 | 0.05 | 0.04 | 124.15 | 124.15 | 123.475 | 15209 |
| 1733268900 | 124 | -0.5 | -0.40 | 124.6 | 124.6 | 123.9705 | 13089 |
| 1733182500 | 124.5 | -0.72 | -0.57 | 125.12 | 125.12 | 124.1206 | 12834 |
| 1732917840 | 125.22 | 0.6 | 0.48 | 124.72 | 125.3122 | 124.72 | 3482 |
| 1732750500 | 124.62 | -0.16 | -0.13 | 124.92 | 125.1877 | 124.54 | 41397 |
| 1732664100 | 124.78 | 0.34 | 0.27 | 124.39 | 124.78 | 123.9476 | 9729 |
| 1732577700 | 124.44 | 0.69 | 0.56 | 124.4 | 125.22 | 124.31 | 17284 |
| 1732318500 | 123.75 | 0.83 | 0.68 | 122.67 | 123.86 | 122.67 | 16020 |
| 1732232100 | 122.92 | 2.09 | 1.73 | 121.56 | 123.0566 | 121.16 | 39025 |
| 1732145700 | 120.83 | 0.64 | 0.53 | 120.68 | 120.97 | 120.0739 | 11932 |
| 1732059300 | 120.19 | -0.52 | -0.43 | 119.75 | 120.46 | 119.4316 | 14352 |
| 1731972900 | 120.71 | 0.43 | 0.36 | 120.37 | 121.02 | 120.36 | 66710 |
| 1731713700 | 120.28 | -0.37 | -0.31 | 120.25 | 120.8099 | 119.91 | 11940 |
| 1731627300 | 120.65 | -1.12 | -0.92 | 121.73 | 121.84 | 120.6184 | 12255 |
| 1731540900 | 121.77 | 0.01 | 0.01 | 121.93 | 122.25 | 121.655 | 12566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
