Invesco Dorsey Wright Financial Momentum ETF (PFI)
NASDAQ: PFI · Real-Time Price · USD
56.49
+0.18 (0.32%)
Oct 31, 2025, 4:00 PM EST - Market closed
PFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 56.00 | 56.49 | 56.00 | 56.49 | 56.49 | 0.33% | 3,568 |
| Oct 30, 2025 | 56.84 | 57.17 | 56.25 | 56.31 | 56.31 | -0.66% | 2,185 |
| Oct 29, 2025 | 57.48 | 57.57 | 56.63 | 56.68 | 56.68 | -2.13% | 2,021 |
| Oct 28, 2025 | 57.95 | 58.12 | 57.86 | 57.92 | 57.92 | -0.58% | 811 |
| Oct 27, 2025 | 58.36 | 58.36 | 58.13 | 58.26 | 58.26 | 0.64% | 2,357 |
| Oct 24, 2025 | 57.99 | 58.00 | 57.88 | 57.88 | 57.88 | 1.66% | 912 |
| Oct 23, 2025 | 56.68 | 56.94 | 56.59 | 56.94 | 56.94 | 0.99% | 2,103 |
| Oct 22, 2025 | 56.16 | 56.38 | 55.90 | 56.38 | 56.38 | -0.65% | 971 |
| Oct 21, 2025 | 56.76 | 56.91 | 56.75 | 56.75 | 56.75 | 0.22% | 858 |
| Oct 20, 2025 | 56.46 | 56.71 | 56.46 | 56.63 | 56.63 | 2.27% | 1,803 |
| Oct 17, 2025 | 55.67 | 55.67 | 55.03 | 55.37 | 55.37 | 0.51% | 1,253 |
| Oct 16, 2025 | 56.40 | 56.68 | 55.02 | 55.09 | 55.09 | -3.36% | 2,671 |
| Oct 15, 2025 | 56.86 | 57.10 | 56.83 | 57.01 | 57.01 | 0.53% | 798 |
| Oct 14, 2025 | 56.19 | 57.02 | 56.19 | 56.71 | 56.71 | 1.63% | 1,164 |
| Oct 13, 2025 | 55.39 | 55.80 | 55.37 | 55.80 | 55.80 | 1.88% | 2,124 |
| Oct 10, 2025 | 55.70 | 55.70 | 54.77 | 54.77 | 54.77 | -3.43% | 2,162 |
| Oct 9, 2025 | 56.87 | 56.87 | 56.55 | 56.71 | 56.71 | -0.35% | 1,800 |
| Oct 8, 2025 | 57.26 | 57.28 | 56.85 | 56.91 | 56.91 | -0.18% | 1,041 |
| Oct 7, 2025 | 57.44 | 57.44 | 56.92 | 57.02 | 57.02 | -0.46% | 6,914 |
| Oct 6, 2025 | 57.66 | 57.66 | 57.22 | 57.28 | 57.28 | -0.38% | 798 |
| Oct 3, 2025 | 57.18 | 57.74 | 57.18 | 57.49 | 57.49 | 0.38% | 2,461 |
| Oct 2, 2025 | 56.76 | 57.40 | 56.76 | 57.28 | 57.28 | 0.32% | 1,307 |
| Oct 1, 2025 | 57.49 | 57.49 | 57.10 | 57.10 | 57.10 | -1.50% | 1,404 |
| Sep 30, 2025 | 58.20 | 58.20 | 57.48 | 57.97 | 57.97 | -0.41% | 4,456 |
| Sep 29, 2025 | 57.68 | 58.20 | 57.68 | 58.20 | 58.20 | 0.81% | 2,839 |
| Sep 26, 2025 | 57.46 | 57.74 | 57.42 | 57.74 | 57.74 | 0.80% | 4,019 |
| Sep 25, 2025 | 57.00 | 57.61 | 57.00 | 57.28 | 57.28 | -0.70% | 3,051 |
| Sep 24, 2025 | 58.57 | 58.57 | 57.68 | 57.68 | 57.68 | -1.11% | 3,246 |
| Sep 23, 2025 | 58.93 | 59.11 | 58.24 | 58.33 | 58.33 | -0.28% | 4,176 |
| Sep 22, 2025 | 58.22 | 58.57 | 58.11 | 58.49 | 58.49 | -0.11% | 4,382 |
| Sep 19, 2025 | 58.31 | 58.65 | 58.18 | 58.56 | 58.49 | 0.31% | 2,960 |
| Sep 18, 2025 | 58.12 | 58.37 | 58.12 | 58.37 | 58.31 | 1.28% | 814 |
| Sep 17, 2025 | 57.52 | 57.79 | 57.52 | 57.64 | 57.58 | 0.68% | 1,030 |
| Sep 16, 2025 | 56.85 | 57.25 | 56.85 | 57.25 | 57.19 | -0.18% | 1,734 |
| Sep 15, 2025 | 57.69 | 57.79 | 57.35 | 57.35 | 57.29 | -0.25% | 2,936 |
| Sep 12, 2025 | 57.42 | 57.67 | 57.40 | 57.49 | 57.43 | -0.34% | 1,803 |
| Sep 11, 2025 | 57.30 | 57.74 | 57.30 | 57.69 | 57.63 | 1.61% | 6,182 |
| Sep 10, 2025 | 56.97 | 57.13 | 56.68 | 56.78 | 56.72 | -0.33% | 5,569 |
| Sep 9, 2025 | 56.62 | 57.12 | 56.62 | 56.97 | 56.90 | -0.08% | 5,837 |
| Sep 8, 2025 | 56.65 | 57.01 | 56.65 | 57.01 | 56.95 | 1.12% | 4,287 |
| Sep 5, 2025 | 55.86 | 56.46 | 55.86 | 56.38 | 56.32 | -1.36% | 3,027 |
| Sep 4, 2025 | 56.74 | 57.17 | 56.73 | 57.16 | 57.10 | 1.25% | 7,400 |
| Sep 3, 2025 | 56.79 | 56.79 | 56.18 | 56.45 | 56.39 | -0.43% | 3,074 |
| Sep 2, 2025 | 56.39 | 56.70 | 56.16 | 56.70 | 56.63 | -0.79% | 4,830 |
| Aug 29, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.08 | -0.07% | 440 |
| Aug 28, 2025 | 57.12 | 57.19 | 57.05 | 57.19 | 57.12 | 0.33% | 1,184 |
| Aug 27, 2025 | 57.09 | 57.09 | 56.98 | 57.00 | 56.93 | -0.25% | 1,612 |
| Aug 26, 2025 | 56.70 | 57.14 | 56.70 | 57.14 | 57.08 | 0.57% | 2,383 |
| Aug 25, 2025 | 57.02 | 57.21 | 56.82 | 56.82 | 56.76 | -0.77% | 2,161 |
| Aug 22, 2025 | 57.48 | 57.48 | 57.26 | 57.26 | 57.20 | 2.11% | 1,748 |