Invesco Dorsey Wright Financial Momentum ETF (PFI)
NASDAQ: PFI · Real-Time Price · USD
57.63
+1.11 (1.96%)
Dec 20, 2024, 4:00 PM EST - Market closed
PFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.57 | 57.98 | 57.54 | 57.63 | 57.63 | 1.96% | 1,545 |
| Dec 19, 2024 | 57.05 | 57.22 | 56.52 | 56.52 | 56.52 | - | 5,201 |
| Dec 18, 2024 | 59.33 | 59.33 | 56.35 | 56.52 | 56.52 | -4.70% | 4,926 |
| Dec 17, 2024 | 59.14 | 59.52 | 59.11 | 59.31 | 59.31 | -1.68% | 3,793 |
| Dec 16, 2024 | 60.07 | 60.43 | 60.07 | 60.32 | 60.32 | 0.77% | 4,742 |
| Dec 13, 2024 | 60.18 | 60.18 | 59.82 | 59.86 | 59.86 | -0.42% | 2,454 |
| Dec 12, 2024 | 60.72 | 60.72 | 60.11 | 60.11 | 60.11 | -0.60% | 4,949 |
| Dec 11, 2024 | 60.39 | 60.61 | 60.28 | 60.47 | 60.47 | 0.64% | 2,624 |
| Dec 10, 2024 | 60.42 | 60.42 | 60.09 | 60.09 | 60.09 | -1.12% | 2,081 |
| Dec 9, 2024 | 60.99 | 61.17 | 60.57 | 60.77 | 60.77 | -2.03% | 10,900 |
| Dec 6, 2024 | 62.00 | 62.16 | 61.68 | 62.03 | 62.03 | 0.27% | 6,019 |
| Dec 5, 2024 | 62.20 | 62.22 | 61.86 | 61.86 | 61.86 | -0.35% | 2,582 |
| Dec 4, 2024 | 62.24 | 62.24 | 61.66 | 62.08 | 62.08 | 0.08% | 10,229 |
| Dec 3, 2024 | 62.56 | 62.56 | 61.98 | 62.03 | 62.03 | -0.94% | 3,627 |
| Dec 2, 2024 | 63.03 | 63.03 | 62.62 | 62.62 | 62.62 | -1.20% | 4,593 |
| Nov 29, 2024 | 63.71 | 63.71 | 63.38 | 63.38 | 63.38 | 0.09% | 1,289 |
| Nov 27, 2024 | 63.53 | 63.65 | 63.32 | 63.32 | 63.32 | -0.28% | 13,378 |
| Nov 26, 2024 | 63.61 | 63.76 | 63.25 | 63.50 | 63.50 | -0.49% | 3,015 |
| Nov 25, 2024 | 63.90 | 64.21 | 63.59 | 63.81 | 63.81 | 1.07% | 18,310 |
| Nov 22, 2024 | 62.94 | 63.24 | 62.94 | 63.14 | 63.14 | 1.01% | 1,892 |
| Nov 21, 2024 | 61.53 | 62.62 | 61.53 | 62.51 | 62.51 | 2.29% | 4,911 |
| Nov 20, 2024 | 61.00 | 61.23 | 60.98 | 61.11 | 61.11 | -0.50% | 4,116 |
| Nov 19, 2024 | 60.70 | 61.45 | 60.70 | 61.42 | 61.42 | 0.52% | 8,531 |
| Nov 18, 2024 | 60.73 | 61.23 | 60.67 | 61.10 | 61.10 | 1.01% | 49,124 |
| Nov 15, 2024 | 60.44 | 60.64 | 60.17 | 60.49 | 60.49 | -0.17% | 3,157 |
| Nov 14, 2024 | 61.52 | 61.52 | 60.53 | 60.59 | 60.59 | -0.96% | 1,749 |
| Nov 13, 2024 | 61.75 | 61.94 | 61.09 | 61.18 | 61.18 | -0.70% | 2,484 |
| Nov 12, 2024 | 62.61 | 62.61 | 61.33 | 61.61 | 61.61 | -1.39% | 8,172 |
| Nov 11, 2024 | 62.22 | 62.66 | 62.22 | 62.48 | 62.48 | 2.16% | 7,215 |
| Nov 8, 2024 | 60.36 | 61.60 | 60.36 | 61.16 | 61.16 | 2.47% | 8,969 |
| Nov 7, 2024 | 60.30 | 60.30 | 59.68 | 59.68 | 59.68 | -1.50% | 15,107 |
| Nov 6, 2024 | 59.81 | 60.59 | 59.52 | 60.59 | 60.59 | 7.93% | 3,891 |
| Nov 5, 2024 | 54.99 | 56.14 | 54.99 | 56.14 | 56.14 | 1.70% | 9,644 |
| Nov 4, 2024 | 55.56 | 55.59 | 55.17 | 55.20 | 55.20 | -0.47% | 28,785 |
| Nov 1, 2024 | 55.76 | 55.84 | 55.41 | 55.46 | 55.46 | -0.19% | 4,125 |
| Oct 31, 2024 | 56.49 | 56.49 | 55.57 | 55.57 | 55.57 | -2.47% | 1,896 |
| Oct 30, 2024 | 57.07 | 57.18 | 56.98 | 56.98 | 56.98 | 0.67% | 3,859 |
| Oct 29, 2024 | 56.41 | 56.64 | 56.40 | 56.60 | 56.60 | -0.31% | 6,135 |
| Oct 28, 2024 | 56.77 | 56.89 | 56.70 | 56.78 | 56.78 | 1.31% | 2,494 |
| Oct 25, 2024 | 56.65 | 56.65 | 55.97 | 56.04 | 56.04 | -1.30% | 2,201 |
| Oct 24, 2024 | 56.67 | 56.78 | 56.42 | 56.78 | 56.78 | 0.83% | 1,469 |
| Oct 23, 2024 | 56.74 | 56.83 | 56.31 | 56.31 | 56.31 | -1.54% | 6,995 |
| Oct 22, 2024 | 56.95 | 57.25 | 56.95 | 57.19 | 57.19 | -0.10% | 1,205 |
| Oct 21, 2024 | 58.38 | 58.38 | 57.23 | 57.25 | 57.25 | -1.74% | 2,785 |
| Oct 18, 2024 | 57.88 | 58.36 | 57.88 | 58.27 | 58.27 | -0.30% | 1,554 |
| Oct 17, 2024 | 58.10 | 58.56 | 58.10 | 58.44 | 58.44 | 0.67% | 9,481 |
| Oct 16, 2024 | 57.95 | 58.05 | 57.88 | 58.05 | 58.05 | 1.04% | 1,007 |
| Oct 15, 2024 | 57.65 | 57.87 | 57.45 | 57.45 | 57.45 | 0.06% | 14,079 |
| Oct 14, 2024 | 57.17 | 57.51 | 57.10 | 57.42 | 57.42 | 0.73% | 8,800 |
| Oct 11, 2024 | 56.73 | 57.00 | 56.68 | 57.00 | 57.00 | 2.28% | 5,798 |
| Oct 10, 2024 | 55.78 | 55.79 | 55.45 | 55.73 | 55.73 | -0.45% | 1,337 |
| Oct 9, 2024 | 55.48 | 56.07 | 55.48 | 55.98 | 55.98 | 0.97% | 3,797 |
| Oct 8, 2024 | 55.37 | 55.55 | 55.33 | 55.45 | 55.45 | 0.68% | 1,196 |
| Oct 7, 2024 | 55.46 | 55.46 | 55.03 | 55.07 | 55.07 | -1.56% | 2,525 |
| Oct 4, 2024 | 55.84 | 55.94 | 55.39 | 55.94 | 55.94 | 1.91% | 6,469 |
| Oct 3, 2024 | 55.00 | 55.00 | 54.89 | 54.89 | 54.89 | -0.45% | 1,962 |
| Oct 2, 2024 | 55.21 | 55.30 | 55.07 | 55.14 | 55.14 | 0.27% | 3,591 |
| Oct 1, 2024 | 54.55 | 55.36 | 54.55 | 54.99 | 54.99 | -0.65% | 48,041 |
| Sep 30, 2024 | 55.12 | 55.35 | 54.89 | 55.35 | 55.35 | 0.16% | 983 |
| Sep 27, 2024 | 55.08 | 55.51 | 55.08 | 55.26 | 55.26 | 0.59% | 1,209 |
| Sep 26, 2024 | 55.04 | 55.14 | 54.94 | 54.94 | 54.94 | 0.10% | 2,371 |
| Sep 25, 2024 | 55.12 | 55.16 | 54.88 | 54.88 | 54.88 | -0.47% | 1,651 |
| Sep 24, 2024 | 55.00 | 55.26 | 55.00 | 55.14 | 55.14 | -0.76% | 4,459 |
| Sep 23, 2024 | 55.63 | 55.70 | 55.43 | 55.56 | 55.56 | 0.17% | 1,662 |
| Sep 20, 2024 | 55.43 | 55.46 | 55.42 | 55.46 | 55.31 | -0.04% | 1,442 |
| Sep 19, 2024 | 55.24 | 55.53 | 55.24 | 55.48 | 55.33 | 1.17% | 2,113 |
| Sep 18, 2024 | 54.76 | 54.89 | 54.71 | 54.84 | 54.69 | -0.04% | 2,187 |
| Sep 17, 2024 | 55.01 | 55.22 | 54.81 | 54.86 | 54.71 | 0.50% | 1,790 |
| Sep 16, 2024 | 53.95 | 54.60 | 53.95 | 54.59 | 54.44 | 1.29% | 3,189 |
| Sep 13, 2024 | 53.68 | 53.89 | 53.68 | 53.89 | 53.74 | 1.53% | 2,066 |
| Sep 12, 2024 | 52.98 | 53.08 | 52.91 | 53.08 | 52.94 | 1.38% | 1,361 |
| Sep 11, 2024 | 51.62 | 52.36 | 51.49 | 52.36 | 52.22 | 0.27% | 2,943 |
| Sep 10, 2024 | 52.16 | 52.22 | 52.01 | 52.22 | 52.08 | -1.08% | 2,955 |
| Sep 9, 2024 | 53.17 | 53.17 | 52.79 | 52.79 | 52.64 | 1.14% | 1,293 |
| Sep 6, 2024 | 52.38 | 52.38 | 52.19 | 52.19 | 52.05 | -1.86% | 730 |
| Sep 5, 2024 | 53.38 | 53.38 | 52.98 | 53.18 | 53.04 | -0.85% | 966 |
| Sep 4, 2024 | 53.83 | 53.87 | 53.33 | 53.64 | 53.49 | 0.24% | 4,352 |
| Sep 3, 2024 | 54.41 | 54.41 | 53.50 | 53.51 | 53.36 | -2.53% | 3,422 |
| Aug 30, 2024 | 54.35 | 54.90 | 54.30 | 54.90 | 54.75 | 1.35% | 11,567 |
| Aug 29, 2024 | 54.22 | 54.39 | 54.09 | 54.17 | 54.02 | 0.31% | 1,399 |
| Aug 28, 2024 | 54.17 | 54.17 | 53.74 | 54.00 | 53.85 | 0.07% | 878 |
| Aug 27, 2024 | 54.02 | 54.07 | 53.78 | 53.96 | 53.82 | 0.43% | 1,704 |
| Aug 26, 2024 | 54.21 | 54.21 | 53.73 | 53.73 | 53.58 | -0.21% | 3,806 |
| Aug 23, 2024 | 53.12 | 53.89 | 53.12 | 53.84 | 53.70 | 1.57% | 2,474 |
| Aug 22, 2024 | 52.86 | 53.03 | 52.86 | 53.01 | 52.86 | 0.61% | 1,393 |
| Aug 21, 2024 | 52.70 | 52.80 | 52.42 | 52.69 | 52.55 | 0.25% | 3,587 |
| Aug 20, 2024 | 52.50 | 52.68 | 52.35 | 52.56 | 52.41 | -0.91% | 4,331 |
| Aug 19, 2024 | 52.79 | 53.04 | 52.72 | 53.04 | 52.89 | 0.82% | 1,329 |
| Aug 16, 2024 | 52.17 | 52.71 | 52.17 | 52.61 | 52.47 | 0.48% | 3,788 |
| Aug 15, 2024 | 52.28 | 52.42 | 52.03 | 52.36 | 52.22 | 1.87% | 2,181 |
| Aug 14, 2024 | 51.37 | 51.44 | 51.19 | 51.40 | 51.26 | 0.98% | 2,066 |
| Aug 13, 2024 | 50.92 | 50.92 | 50.82 | 50.90 | 50.76 | 1.09% | 3,849 |
| Aug 12, 2024 | 50.81 | 50.81 | 50.32 | 50.35 | 50.21 | -0.95% | 7,330 |
| Aug 9, 2024 | 50.69 | 50.85 | 50.51 | 50.83 | 50.69 | 0.78% | 9,321 |
| Aug 8, 2024 | 50.30 | 50.44 | 50.30 | 50.44 | 50.30 | 2.17% | 1,185 |
| Aug 7, 2024 | 50.29 | 50.29 | 49.37 | 49.37 | 49.23 | - | 416 |
| Aug 6, 2024 | 48.46 | 49.76 | 48.46 | 49.37 | 49.23 | 1.72% | 1,264 |
| Aug 5, 2024 | 48.34 | 49.07 | 48.34 | 48.53 | 48.40 | -3.66% | 26,176 |
| Aug 2, 2024 | 51.31 | 51.31 | 50.21 | 50.38 | 50.24 | -3.86% | 10,546 |
| Aug 1, 2024 | 53.54 | 53.54 | 52.30 | 52.40 | 52.26 | -2.44% | 3,312 |