Invesco Dorsey Wright Financial Momentum ETF (PFI)
NASDAQ: PFI · Real-Time Price · USD
57.14
-0.04 (-0.06%)
Aug 29, 2025, 4:00 PM - Market closed
PFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.07% | 440 |
| Aug 28, 2025 | 57.12 | 57.19 | 57.05 | 57.19 | 57.19 | 0.33% | 1,184 |
| Aug 27, 2025 | 57.09 | 57.09 | 56.98 | 57.00 | 57.00 | -0.25% | 1,612 |
| Aug 26, 2025 | 56.70 | 57.14 | 56.70 | 57.14 | 57.14 | 0.57% | 2,383 |
| Aug 25, 2025 | 57.02 | 57.21 | 56.82 | 56.82 | 56.82 | -0.77% | 2,161 |
| Aug 22, 2025 | 57.48 | 57.48 | 57.26 | 57.26 | 57.26 | 2.11% | 1,748 |
| Aug 21, 2025 | 56.12 | 56.19 | 55.91 | 56.07 | 56.07 | -0.08% | 6,334 |
| Aug 20, 2025 | 55.77 | 56.12 | 55.64 | 56.12 | 56.12 | 0.37% | 755 |
| Aug 19, 2025 | 56.31 | 56.31 | 55.87 | 55.91 | 55.91 | -0.94% | 2,273 |
| Aug 18, 2025 | 56.07 | 56.44 | 56.07 | 56.44 | 56.44 | 0.25% | 1,888 |
| Aug 15, 2025 | 56.26 | 56.33 | 56.25 | 56.30 | 56.30 | -0.92% | 2,196 |
| Aug 14, 2025 | 56.65 | 56.82 | 56.49 | 56.82 | 56.82 | -0.02% | 2,058 |
| Aug 13, 2025 | 56.57 | 56.83 | 56.36 | 56.83 | 56.83 | 0.56% | 2,401 |
| Aug 12, 2025 | 56.01 | 56.51 | 56.01 | 56.51 | 56.51 | 1.53% | 1,053 |
| Aug 11, 2025 | 55.89 | 55.92 | 55.58 | 55.66 | 55.66 | 0.29% | 4,202 |
| Aug 8, 2025 | 55.44 | 55.53 | 55.44 | 55.50 | 55.50 | 0.06% | 780 |
| Aug 7, 2025 | 55.59 | 55.59 | 55.47 | 55.47 | 55.47 | -0.62% | 846 |
| Aug 6, 2025 | 55.52 | 55.82 | 55.52 | 55.82 | 55.82 | -0.06% | 2,860 |
| Aug 5, 2025 | 55.76 | 55.85 | 55.65 | 55.85 | 55.85 | 0.16% | 3,617 |
| Aug 4, 2025 | 55.04 | 55.76 | 55.04 | 55.76 | 55.76 | 1.76% | 2,617 |
| Aug 1, 2025 | 54.14 | 54.86 | 54.14 | 54.80 | 54.80 | -1.92% | 1,698 |
| Jul 31, 2025 | 56.10 | 56.10 | 55.83 | 55.87 | 55.87 | -0.28% | 574 |
| Jul 30, 2025 | 56.30 | 56.46 | 55.75 | 56.03 | 56.03 | -0.29% | 4,601 |
| Jul 29, 2025 | 56.95 | 56.95 | 56.11 | 56.19 | 56.19 | -0.12% | 2,195 |
| Jul 28, 2025 | 56.30 | 56.31 | 56.15 | 56.26 | 56.26 | -0.70% | 3,178 |
| Jul 25, 2025 | 56.46 | 56.66 | 56.46 | 56.66 | 56.66 | 0.86% | 1,247 |
| Jul 24, 2025 | 56.28 | 56.35 | 56.11 | 56.17 | 56.17 | -0.46% | 5,404 |
| Jul 23, 2025 | 56.14 | 56.43 | 56.05 | 56.43 | 56.43 | 0.76% | 1,536 |
| Jul 22, 2025 | 55.78 | 56.00 | 55.66 | 56.00 | 56.00 | 0.43% | 5,666 |
| Jul 21, 2025 | 56.44 | 56.44 | 55.76 | 55.76 | 55.76 | -1.20% | 1,097 |
| Jul 18, 2025 | 56.52 | 56.52 | 56.21 | 56.44 | 56.44 | 0.37% | 882 |
| Jul 17, 2025 | 55.90 | 56.32 | 55.90 | 56.23 | 56.23 | 0.95% | 4,012 |
| Jul 16, 2025 | 55.42 | 55.78 | 55.00 | 55.70 | 55.70 | 1.54% | 1,386 |
| Jul 15, 2025 | 55.47 | 55.52 | 54.86 | 54.86 | 54.86 | -1.74% | 2,920 |
| Jul 14, 2025 | 55.51 | 55.86 | 55.51 | 55.83 | 55.83 | 1.07% | 1,996 |
| Jul 11, 2025 | 55.60 | 55.60 | 55.24 | 55.24 | 55.24 | -1.64% | 2,868 |
| Jul 10, 2025 | 56.07 | 56.16 | 55.97 | 56.16 | 56.16 | 0.29% | 1,781 |
| Jul 9, 2025 | 56.00 | 56.08 | 56.00 | 56.00 | 56.00 | 0.14% | 1,385 |
| Jul 8, 2025 | 56.16 | 56.30 | 55.92 | 55.92 | 55.92 | -0.59% | 1,546 |
| Jul 7, 2025 | 56.71 | 56.75 | 56.21 | 56.25 | 56.25 | -1.40% | 2,990 |
| Jul 3, 2025 | 56.48 | 57.05 | 56.48 | 57.05 | 57.05 | 1.60% | 936 |
| Jul 2, 2025 | 56.18 | 56.41 | 56.15 | 56.15 | 56.15 | -0.18% | 2,446 |
| Jul 1, 2025 | 56.47 | 56.47 | 56.04 | 56.25 | 56.25 | -0.85% | 809 |
| Jun 30, 2025 | 56.45 | 56.73 | 56.29 | 56.73 | 56.73 | 1.52% | 1,866 |
| Jun 27, 2025 | 56.02 | 56.21 | 55.88 | 55.88 | 55.88 | -0.18% | 1,669 |
| Jun 26, 2025 | 55.62 | 55.98 | 55.61 | 55.98 | 55.98 | 1.18% | 1,072 |
| Jun 25, 2025 | 55.50 | 55.50 | 55.17 | 55.33 | 55.33 | -0.98% | 2,891 |
| Jun 24, 2025 | 55.92 | 55.92 | 55.72 | 55.88 | 55.88 | 1.14% | 2,681 |
| Jun 23, 2025 | 54.52 | 55.25 | 54.52 | 55.25 | 55.25 | 1.25% | 4,082 |
| Jun 20, 2025 | 54.58 | 54.59 | 54.42 | 54.57 | 54.51 | 0.37% | 1,380 |