MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PKW — Invesco BuyBack Achievers ETF
NasdaqInvesco BuyBack Achievers ETF
$145.72
-0.06(-0.04%)
- O
- 146.17
- H
- 146.20
- L
- 145.60
- V
- 23.27K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$145.72
Period Return+33.98%
Period High$154.72
Period Low$107.31
Avg Daily Volume29.2K
Total Trading Days365
PKW — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $146.17 | $146.20 | $145.60 | $145.72 | $-0.06 | -0.04% | 23,272 | $145.93 | $145.60 $146.20 |
| Oct 5, 2026 | $144.48 | $145.88 | $144.41 | $145.78 | +$1.21 | +0.84% | 11,809 | $145.50 | $144.41 $145.88 |
| Oct 2, 2026 | $144.76 | $145.08 | $143.85 | $144.57 | $-0.12 | -0.08% | 79,315 | $144.52 | $143.85 $145.08 |
| Oct 1, 2026 | $143.29 | $144.80 | $142.60 | $144.69 | +$1.61 | +1.13% | 27,343 | $143.52 | $142.60 $144.80 |
| Sep 30, 2026 | $144.13 | $144.30 | $143.05 | $143.08 | $-0.64 | -0.45% | 37,513 | $143.69 | $143.05 $144.30 |
| Sep 29, 2026 | $144.14 | $144.14 | $143.00 | $143.72 | $-0.35 | -0.24% | 42,319 | $143.33 | $143.00 $144.14 |
| Sep 28, 2026 | $144.64 | $144.92 | $143.91 | $144.07 | $-1.55 | -1.06% | 42,792 | $144.36 | $143.91 $144.92 |
| Sep 25, 2026 | $145.04 | $145.82 | $144.35 | $145.62 | +$0.83 | +0.57% | 161,699 | $145.41 | $144.35 $145.82 |
| Sep 24, 2026 | $145.25 | $145.39 | $144.74 | $144.79 | $-0.40 | -0.28% | 21,380 | $145.04 | $144.74 $145.39 |
| Sep 23, 2026 | $145.73 | $146.37 | $145.19 | $145.19 | $-0.71 | -0.49% | 26,490 | $145.84 | $145.19 $146.37 |
| Sep 22, 2026 | $148.71 | $148.71 | $145.90 | $145.90 | $-2.21 | -1.49% | 18,311 | $146.51 | $145.90 $148.71 |
| Sep 21, 2026 | $148.96 | $148.96 | $148.11 | $148.11 | $-0.38 | -0.26% | 22,365 | $148.42 | $148.11 $148.96 |
| Sep 18, 2026 | $149.17 | $149.17 | $148.37 | $148.49 | $-1.13 | -0.75% | 22,620 | $148.61 | $148.37 $149.17 |
| Sep 17, 2026 | $149.91 | $150.02 | $149.00 | $149.62 | +$0.22 | +0.15% | 11,454 | $149.63 | $149.00 $150.02 |
| Sep 16, 2026 | $151.08 | $151.08 | $148.29 | $149.40 | $-1.80 | -1.19% | 10,897 | $150.10 | $148.29 $151.08 |
| Sep 15, 2026 | $151.21 | $151.67 | $150.75 | $151.20 | $-0.44 | -0.29% | 62,639 | $151.25 | $150.75 $151.67 |
| Sep 14, 2026 | $151.64 | $151.93 | $150.85 | $151.64 | +$0.46 | +0.31% | 38,102 | $151.54 | $150.85 $151.93 |
| Sep 11, 2026 | $150.15 | $151.37 | $150.15 | $151.18 | +$1.32 | +0.88% | 18,443 | $151.00 | $150.15 $151.37 |
| Sep 10, 2026 | $150.23 | $150.27 | $149.57 | $149.86 | $-0.36 | -0.24% | 65,846 | $149.87 | $149.57 $150.27 |
| Sep 9, 2026 | $150.23 | $150.79 | $149.55 | $150.22 | $-0.43 | -0.29% | 22,998 | $150.22 | $149.55 $150.79 |
| Sep 8, 2026 | $152.51 | $152.76 | $150.63 | $150.65 | $-2.88 | -1.88% | 20,276 | $151.40 | $150.63 $152.76 |
| Sep 4, 2026 | $153.46 | $153.85 | $152.95 | $153.53 | $-1.04 | -0.67% | 25,878 | $153.62 | $152.95 $153.85 |
| Sep 3, 2026 | $153.36 | $154.72 | $153.36 | $154.57 | +$1.98 | +1.30% | 21,136 | $154.34 | $153.36 $154.72 |
| Sep 2, 2026 | $151.63 | $153.28 | $151.63 | $152.59 | +$1.01 | +0.67% | 31,851 | $152.87 | $151.63 $153.28 |
| Sep 1, 2026 | $151.62 | $152.89 | $151.37 | $151.58 | $-0.66 | -0.43% | 14,374 | $151.78 | $151.37 $152.89 |
| Aug 31, 2026 | $152.61 | $152.61 | $152.14 | $152.24 | $-0.61 | -0.40% | 11,064 | $152.38 | $152.14 $152.61 |
| Aug 28, 2026 | $152.04 | $153.36 | $152.04 | $152.85 | +$0.57 | +0.37% | 41,911 | $152.94 | $152.04 $153.36 |
| Aug 27, 2026 | $151.53 | $152.54 | $151.53 | $152.28 | +$1.02 | +0.67% | 15,769 | $152.32 | $151.53 $152.54 |
| Aug 26, 2026 | $150.25 | $151.46 | $150.25 | $151.26 | +$0.10 | +0.06% | 93,709 | $151.11 | $150.25 $151.46 |
| Aug 25, 2026 | $151.41 | $151.41 | $150.88 | $151.17 | $-0.64 | -0.42% | 8,258 | $151.10 | $150.88 $151.41 |