NasdaqGM - Delayed Quote
USD
Invesco BuyBack Achievers ETF (PKW)
147.23
-1.95
(-1.31%)
At close: November 6 at 4:00:00 PM EST
Trade PKW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
147.93
148.40
147.23
147.23
147.23
14,400
Nov 5, 2026
154.00
154.33
149.06
149.13
149.13
21,800
Nov 4, 2026
152.69
153.08
151.98
153.02
153.02
14,800
Nov 3, 2026
150.54
151.07
150.10
150.29
150.29
11,800
Nov 2, 2026
151.19
152.16
151.04
151.40
151.40
84,700
Oct 30, 2026
151.37
151.37
149.88
150.53
150.53
15,900
Oct 29, 2026
150.02
150.96
150.02
150.96
150.96
16,200
Oct 28, 2026
149.07
149.59
148.59
149.47
149.47
23,100
Oct 27, 2026
150.76
150.76
148.89
149.06
149.06
11,400
Oct 26, 2026
150.04
151.24
150.04
150.50
150.50
31,500
Oct 23, 2026
151.09
151.09
149.45
150.19
150.19
18,300
Oct 22, 2026
149.32
151.60
149.32
151.56
151.56
20,400
Oct 21, 2026
149.76
150.20
149.24
149.62
149.62
19,300
Oct 20, 2026
147.96
149.63
147.96
149.63
149.63
24,000
Oct 19, 2026
148.23
148.81
147.96
147.99
147.99
17,900
Oct 16, 2026
150.15
150.94
148.72
148.99
148.99
16,100
Oct 15, 2026
148.08
149.71
148.05
149.63
149.63
16,500
Oct 14, 2026
146.90
147.71
146.40
147.71
147.71
19,800
Oct 13, 2026
147.96
149.01
147.96
148.17
148.17
19,300
Oct 12, 2026
147.52
148.54
147.52
147.90
147.90
22,900
Oct 9, 2026
147.24
147.71
147.24
147.40
147.40
30,000
Oct 8, 2026
144.36
147.07
144.36
147.01
147.01
9,700
Oct 7, 2026
144.82
144.88
144.22
144.69
144.69
8,400
Oct 6, 2026
146.17
146.20
145.60
145.72
145.72
23,300
Oct 5, 2026
144.48
145.88
144.41
145.78
145.78
11,800
Oct 2, 2026
144.76
145.08
143.85
144.57
144.57
79,300
Oct 1, 2026
143.29
144.80
142.60
144.69
144.69
27,300
Sep 30, 2026
144.13
144.30
143.05
143.08
143.08
37,500
Sep 29, 2026
144.14
144.14
143.00
143.72
143.72
42,300
Sep 28, 2026
144.64
144.92
143.91
144.07
144.07
42,800
Sep 25, 2026
145.04
145.82
144.35
145.62
145.62
161,700
Sep 24, 2026
145.25
145.39
144.74
144.79
144.79
21,400
Sep 23, 2026
145.73
146.37
145.19
145.19
145.19
26,500
Sep 22, 2026
148.71
148.71
145.90
145.90
145.90
18,300
Sep 21, 2026
0.218
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
148.96
148.96
148.11
148.11
148.11
22,300
Sep 18, 2026
149.17
149.17
148.37
148.49
148.27
22,600
Sep 17, 2026
149.91
150.02
149.00
149.62
149.40
11,500
Sep 16, 2026
151.08
151.08
148.29
149.40
149.18
10,900
Sep 15, 2026
151.21
151.67
150.75
151.20
150.98
62,600
Sep 14, 2026
151.64
151.93
150.85
151.64
151.42
38,100
Sep 11, 2026
150.15
151.37
150.15
151.18
150.96
18,400
Sep 10, 2026
150.23
150.27
149.57
149.86
149.64
65,800
Sep 9, 2026
150.23
150.79
149.55
150.22
150.00
23,000
Sep 8, 2026
152.51
152.76
150.63
150.65
150.43
20,300
Sep 4, 2026
153.46
153.85
152.95
153.53
153.30
25,800
Sep 3, 2026
153.36
154.72
153.36
154.57
154.34
21,100
Sep 2, 2026
151.63
153.28
151.63
152.59
152.37
31,800
Sep 1, 2026
151.62
152.89
151.37
151.58
151.36
14,400
Aug 31, 2026
152.61
152.61
152.14
152.24
152.02
11,100
Aug 28, 2026
152.04
153.36
152.04
152.85
152.63
41,900
Aug 27, 2026
151.53
152.54
151.53
152.28
152.06
15,800
Aug 26, 2026
150.25
151.46
150.25
151.26
151.04
93,700
Aug 25, 2026
151.41
151.41
150.88
151.17
150.95
8,300
Aug 24, 2026
151.27
152.29
151.27
151.80
151.58
24,900
Aug 21, 2026
150.59
151.31
150.48
151.05
150.83
29,500
Aug 20, 2026
150.57
150.94
149.60
149.63
149.41
53,500
Aug 19, 2026
151.47
152.24
150.67
150.67
150.45
14,400
Aug 18, 2026
150.69
151.54
150.69
150.79
150.57
16,600
Aug 17, 2026
151.32
151.55
150.30
150.30
150.08
40,300
Aug 14, 2026
152.07
152.07
151.75
151.94
151.72
11,500
Aug 13, 2026
150.59
152.03
150.11
152.00
151.78
35,500
Aug 12, 2026
149.83
150.41
149.39
150.29
150.07
15,500
Aug 11, 2026
150.06
150.53
150.06
150.11
149.89
14,400
Aug 10, 2026
148.82
149.92
148.82
149.82
149.60
23,100
Aug 7, 2026
149.37
149.46
148.67
149.28
149.06
26,000
Aug 6, 2026
149.65
149.65
148.46
148.78
148.56
28,100
Aug 5, 2026
150.05
150.75
149.55
149.68
149.46
32,800
Aug 4, 2026
147.70
149.90
147.67
149.77
149.55
41,600
Aug 3, 2026
147.96
148.67
147.56
147.90
147.68
24,500
Jul 31, 2026
146.83
147.17
146.06
146.98
146.76
30,000
Jul 30, 2026
146.98
146.98
145.33
146.82
146.60
56,700
Jul 29, 2026
148.08
148.46
146.90
146.98
146.76
131,800
Jul 28, 2026
146.58
148.29
146.58
148.16
147.94
124,600
Jul 27, 2026
145.65
146.36
145.65
146.26
146.05
36,400
Jul 24, 2026
143.38
145.33
143.38
144.56
144.35
13,200
Jul 23, 2026
143.39
143.67
142.57
143.20
142.99
10,000
Jul 22, 2026
144.41
144.99
143.67
143.76
143.55
10,400
Jul 21, 2026
143.70
144.25
143.49
144.12
143.91
21,600
Jul 20, 2026
144.87
144.87
143.49
143.56
143.35
13,200
Jul 17, 2026
144.10
145.47
144.01
144.29
144.08
50,000
Jul 16, 2026
143.41
144.98
143.41
144.96
144.75
9,500
Jul 15, 2026
143.36
143.89
143.11
143.54
143.33
13,300
Jul 14, 2026
142.98
143.87
141.87
142.31
142.10
13,000
Jul 13, 2026
143.72
144.76
143.66
143.80
143.59
11,800
Jul 10, 2026
143.72
143.87
143.40
143.62
143.41
24,100
Jul 9, 2026
142.26
143.08
142.26
142.93
142.72
9,800
Jul 8, 2026
142.51
142.51
140.94
141.56
141.35
14,700
Jul 7, 2026
144.48
144.82
143.21
143.33
143.12
21,900
Jul 6, 2026
143.05
143.90
142.87
143.87
143.66
22,400
Jul 2, 2026
143.18
143.76
142.24
143.03
142.82
20,000
Jul 1, 2026
141.92
143.35
141.92
142.26
142.05
28,000
Jun 30, 2026
142.46
142.46
141.62
141.66
141.45
29,800
Jun 29, 2026
141.95
142.46
141.89
142.25
142.04
22,000
Jun 26, 2026
140.91
141.92
140.91
141.46
141.25
20,400
Jun 25, 2026
140.64
142.42
140.64
140.81
140.60
21,400
Jun 24, 2026
139.37
141.12
139.02
140.28
140.07
32,400
Jun 23, 2026
138.37
139.19
138.22
138.94
138.74
48,700
Jun 22, 2026
0.258
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
138.21
138.88
138.21
138.63
138.43
23,500
Jun 18, 2026
139.11
139.28
138.09
138.09
137.63
13,400
Jun 17, 2026
140.66
141.12
138.09
138.11
137.65
15,400
Jun 16, 2026
139.83
141.13
139.83
140.42
139.95
7,500
Jun 15, 2026
140.91
141.39
139.82
139.82
139.35
25,700
Jun 12, 2026
139.14
140.18
138.94
139.96
139.49
22,100
Jun 11, 2026
137.99
139.24
137.34
139.09
138.63
19,200
Jun 10, 2026
139.02
139.41
137.22
137.30
136.84
11,900
Jun 9, 2026
137.89
139.64
137.26
139.08
138.62
9,900
Jun 8, 2026
137.88
138.35
137.55
137.58
137.12
18,600
Jun 5, 2026
138.89
138.93
137.51
137.91
137.45
20,100
Jun 4, 2026
138.00
139.22
138.00
138.93
138.47
14,500
Jun 3, 2026
137.24
137.72
137.14
137.35
136.89
16,100
Jun 2, 2026
137.05
138.32
137.05
137.88
137.42
18,700
Jun 1, 2026
136.45
137.69
135.75
137.57
137.11
17,300
May 29, 2026
136.75
137.30
136.41
136.70
136.24
56,600
May 28, 2026
136.36
136.89
136.10
136.78
136.32
24,400
May 27, 2026
136.81
137.72
136.46
136.57
136.11
17,800
May 26, 2026
136.55
137.37
136.55
136.88
136.42
21,800
May 22, 2026
136.40
136.59
135.95
136.37
135.92
17,400
May 21, 2026
135.18
136.03
133.94
135.73
135.28
19,600
May 20, 2026
133.78
136.09
133.57
136.08
135.63
13,500
May 19, 2026
134.51
134.51
133.45
133.63
133.18
38,200
May 18, 2026
134.20
135.79
134.15
134.98
134.53
99,400
May 15, 2026
135.11
135.20
134.21
134.35
133.90
12,500
May 14, 2026
135.19
135.91
134.77
135.20
134.75
95,400
May 13, 2026
134.91
134.91
134.01
134.38
133.93
30,100
May 12, 2026
135.36
135.70
134.25
135.41
134.96
23,800
May 11, 2026
136.92
136.92
135.57
135.58
135.13
28,300
May 8, 2026
137.94
137.94
136.87
136.92
136.46
19,100
May 7, 2026
138.81
138.81
137.31
137.31
136.85
20,700
May 6, 2026
138.34
139.41
138.34
138.78
138.32
50,700
May 5, 2026
137.15
138.45
137.15
138.03
137.57
24,200
May 4, 2026
137.93
138.61
137.12
137.41
136.95
21,000
May 1, 2026
139.28
139.28
138.21
138.21
137.75
19,800
Apr 30, 2026
136.49
138.80
136.49
138.80
138.34
39,200
Apr 29, 2026
137.42
137.42
136.50
136.88
136.42
13,200
Apr 28, 2026
138.28
138.46
136.94
137.19
136.73
27,500
Apr 27, 2026
137.20
137.85
137.20
137.68
137.22
11,800
Apr 24, 2026
137.70
137.70
136.92
137.08
136.62
25,000
Apr 23, 2026
138.63
138.83
137.00
138.44
137.98
62,100
Apr 22, 2026
140.66
140.66
139.06
139.29
138.83
9,000
Apr 21, 2026
140.65
141.39
139.64
139.65
139.18
22,500
Apr 20, 2026
139.57
140.55
139.57
140.37
139.90
59,100
Apr 17, 2026
138.86
140.97
138.40
139.83
139.36
22,400
Apr 16, 2026
137.46
138.17
137.46
137.83
137.37
13,000
Apr 15, 2026
137.68
137.97
137.20
137.40
136.94
13,300
Apr 14, 2026
137.34
138.16
137.19
137.63
137.17
37,700
Apr 13, 2026
134.93
137.36
134.84
137.31
136.85
38,100
Apr 10, 2026
136.70
136.70
135.21
135.29
134.84
30,500
Apr 9, 2026
135.54
136.70
135.53
136.38
135.93
19,700
Apr 8, 2026
135.85
136.68
135.74
136.13
135.68
13,900
Apr 7, 2026
132.73
133.55
132.37
132.93
132.49
32,000
Apr 6, 2026
132.02
133.38
132.02
133.35
132.91
24,600
Apr 2, 2026
130.45
132.80
130.45
132.28
131.84
17,200
Apr 1, 2026
131.97
132.57
131.29
132.07
131.63
26,500
Mar 31, 2026
129.63
131.73
129.14
131.25
130.81
39,600
Mar 30, 2026
130.09
130.09
128.30
128.42
127.99
19,400
Mar 27, 2026
130.73
130.73
128.69
128.86
128.43
66,600
Mar 26, 2026
131.42
132.83
131.01
131.11
130.67
16,700
Mar 25, 2026
132.58
133.42
131.78
132.21
131.77
13,600
Mar 24, 2026
130.23
132.39
130.23
131.62
131.18
14,900
Mar 23, 2026
0.217
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
131.17
132.77
130.87
131.27
130.83
26,400
Mar 20, 2026
130.71
130.77
128.88
129.52
128.87
42,900
Mar 19, 2026
130.00
131.32
129.84
130.95
130.29
17,000
Mar 18, 2026
131.48
131.87
130.63
130.66
130.01
13,000
Mar 17, 2026
131.66
133.17
131.66
132.07
131.41
23,300
Mar 16, 2026
131.37
132.00
131.00
131.11
130.45
24,600
Mar 13, 2026
131.47
131.83
130.32
130.35
129.70
55,200
Mar 12, 2026
131.98
132.72
131.03
131.03
130.37
17,500
Mar 11, 2026
133.25
133.93
132.56
133.31
132.64
24,500
Mar 10, 2026
134.05
135.18
133.40
133.48
132.81
20,400
Mar 9, 2026
133.01
134.61
131.00
134.48
133.81
23,500
Mar 6, 2026
135.37
135.37
133.31
134.61
133.94
33,100
Mar 5, 2026
137.11
138.23
135.98
136.68
136.00
26,100
Mar 4, 2026
137.65
138.17
136.99
138.00
137.31
13,600
Mar 3, 2026
135.21
137.48
134.24
137.00
136.31
22,200
Mar 2, 2026
136.17
138.28
136.17
137.80
137.11
11,100
Feb 27, 2026
138.22
138.22
136.77
137.79
137.10
22,000
Feb 26, 2026
138.84
139.27
138.15
139.09
138.39
16,700
Feb 25, 2026
138.24
138.58
137.28
138.50
137.81
24,800
Feb 24, 2026
136.53
137.91
136.53
137.78
137.09
10,300
Feb 23, 2026
138.91
139.24
135.83
136.51
135.83
19,300
Feb 20, 2026
138.47
139.43
138.21
139.41
138.71
14,200
Feb 19, 2026
138.94
139.20
137.90
138.62
137.93
61,700
Feb 18, 2026
138.63
139.89
138.63
139.61
138.91
14,800
Feb 17, 2026
137.89
139.02
137.37
138.52
137.83
30,800
Feb 13, 2026
137.00
138.23
136.60
137.86
137.17
41,100
Feb 12, 2026
139.18
140.01
136.31
136.80
136.12
39,100
Feb 11, 2026
139.93
140.10
138.75
138.98
138.28
19,700
Feb 10, 2026
139.28
139.92
139.03
139.38
138.68
13,500
Feb 9, 2026
139.43
139.85
139.24
139.39
138.69
23,300
Feb 6, 2026
137.86
139.68
137.86
139.60
138.90
28,600
Feb 5, 2026
136.82
137.37
136.37
136.88
136.20
17,600
Feb 4, 2026
136.28
138.17
136.28
137.62
136.93
38,800
Feb 3, 2026
135.83
137.08
134.72
135.72
135.04
36,100
Feb 2, 2026
135.43
137.02
135.43
136.95
136.26
36,500
Jan 30, 2026
135.77
135.77
134.73
135.54
134.86
18,400
Jan 29, 2026
136.24
136.24
135.07
135.89
135.21
34,900
Jan 28, 2026
136.18
136.41
135.44
135.85
135.17
23,800
Jan 27, 2026
136.91
136.92
136.06
136.46
135.78
37,700
Jan 26, 2026
136.30
136.88
136.11
136.15
135.47
18,900
Jan 23, 2026
136.83
136.91
135.57
136.12
135.44
41,500
Jan 22, 2026
137.48
137.83
137.05
137.31
136.62
68,900
Jan 21, 2026
135.79
137.40
135.79
136.82
136.14
24,700
Jan 20, 2026
135.41
136.23
134.80
135.07
134.39
103,600
Jan 16, 2026
138.09
138.09
136.90
136.97
136.28
33,700
Jan 15, 2026
137.11
138.43
137.11
138.06
137.37
100,600
Jan 14, 2026
137.16
137.33
136.74
137.11
136.42
40,200
Jan 13, 2026
137.96
138.11
137.16
137.32
136.63
70,400
Jan 12, 2026
137.13
138.02
137.13
137.93
137.24
128,400
Jan 9, 2026
138.19
138.50
137.46
138.15
137.46
26,600
Jan 8, 2026
135.86
137.99
135.86
137.74
137.05
44,500
Jan 7, 2026
138.05
138.05
135.98
136.07
135.39
27,300
Jan 6, 2026
137.54
138.12
137.00
137.93
137.24
33,200
Jan 5, 2026
136.25
138.30
136.25
137.77
137.08
47,500
Jan 2, 2026
135.05
135.81
134.02
135.55
134.87
25,300
Dec 31, 2025
135.44
135.44
134.30
134.32
133.65
21,800
Dec 30, 2025
135.97
135.97
135.27
135.30
134.62
25,200
Dec 29, 2025
136.12
136.47
135.51
135.62
134.94
30,000
Dec 26, 2025
136.54
136.54
135.99
136.38
135.70
43,900
Dec 24, 2025
135.83
136.58
135.83
136.51
135.83
9,100
Dec 23, 2025
135.78
136.12
135.64
135.73
135.05
32,900
Dec 22, 2025
0.274
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
135.37
136.30
135.37
136.05
135.37
42,100
Dec 19, 2025
134.76
135.77
134.76
135.53
134.58
22,600
Dec 18, 2025
135.09
135.83
134.68
134.75
133.80
23,600
Dec 17, 2025
134.99
135.52
134.50
134.56
133.62
18,900
Dec 16, 2025
136.14
136.14
134.46
134.92
133.97
21,100
Dec 15, 2025
136.39
136.39
135.46
135.85
134.90
19,400
Dec 12, 2025
136.88
136.88
135.64
135.94
134.99
30,900
Dec 11, 2025
134.38
136.50
134.38
136.29
135.33
29,900
Dec 10, 2025
133.10
134.80
132.98
134.57
133.63
26,200
Dec 9, 2025
132.76
133.75
132.76
132.96
132.03
24,100
Dec 8, 2025
133.74
133.74
132.78
132.95
132.02
19,300
Dec 5, 2025
133.24
133.85
133.13
133.13
132.20
24,000
Dec 4, 2025
132.99
133.50
132.84
133.08
132.15
13,800
Dec 3, 2025
132.51
133.33
132.51
133.31
132.37
16,600
Dec 2, 2025
132.66
132.66
131.86
132.20
131.27
20,700
Dec 1, 2025
132.15
133.27
132.15
132.35
131.42
26,100
Nov 28, 2025
132.60
133.07
132.55
132.63
131.70
4,300
Nov 26, 2025
131.42
132.77
131.27
132.23
131.30
21,400
Nov 25, 2025
129.05
131.28
129.05
131.10
130.18
18,700
Nov 24, 2025
128.63
129.08
128.01
128.87
127.97
13,700
Nov 21, 2025
126.01
128.61
126.00
127.97
127.07
28,600
Nov 20, 2025
128.51
128.85
125.47
125.53
124.65
17,600
Nov 19, 2025
127.43
127.85
126.78
127.26
126.37
51,800
Nov 18, 2025
126.75
128.13
126.54
127.58
126.69
16,300
Nov 17, 2025
128.66
129.03
126.66
127.06
126.17
16,700
Nov 14, 2025
129.08
129.75
128.63
128.94
128.04
25,900
Nov 13, 2025
130.66
131.34
129.61
129.73
128.82
35,900
Nov 12, 2025
130.79
131.75
130.79
131.19
130.27
35,500
Nov 11, 2025
130.15
130.96
130.03
130.42
129.51
15,600
Nov 10, 2025
129.77
130.12
129.10
129.75
128.84
26,000
Nov 7, 2025
127.97
129.60
127.97
129.56
128.65
38,200
