Invesco Dorsey Wright Financial Momentum ETF (PFI)
NASDAQ: PFI · Real-Time Price · USD
54.02
+0.52 (0.96%)
Apr 2, 2025, 12:27 PM EDT - Market open
PFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 53.24 | 53.57 | 53.20 | 53.50 | 53.50 | 0.09% | 1,584 |
| Mar 31, 2025 | 52.62 | 53.45 | 52.62 | 53.45 | 53.45 | 1.18% | 2,632 |
| Mar 28, 2025 | 53.74 | 53.74 | 52.44 | 52.83 | 52.83 | -1.95% | 4,116 |
| Mar 27, 2025 | 54.40 | 54.50 | 53.88 | 53.88 | 53.88 | -1.39% | 2,067 |
| Mar 26, 2025 | 55.14 | 55.14 | 54.53 | 54.64 | 54.64 | -1.46% | 1,013 |
| Mar 25, 2025 | 55.78 | 55.78 | 55.32 | 55.45 | 55.45 | 0.47% | 8,037 |
| Mar 24, 2025 | 54.75 | 55.28 | 54.75 | 55.19 | 55.19 | 3.12% | 3,668 |
| Mar 21, 2025 | 53.26 | 53.63 | 53.19 | 53.52 | 53.38 | -0.01% | 2,707 |
| Mar 20, 2025 | 53.39 | 54.08 | 53.39 | 53.53 | 53.39 | -0.31% | 2,293 |
| Mar 19, 2025 | 52.83 | 53.69 | 52.83 | 53.69 | 53.55 | 2.34% | 1,905 |
| Mar 18, 2025 | 52.73 | 52.73 | 52.28 | 52.46 | 52.33 | -1.37% | 2,290 |
| Mar 17, 2025 | 52.37 | 53.38 | 52.37 | 53.19 | 53.06 | 1.51% | 29,882 |
| Mar 14, 2025 | 51.36 | 52.40 | 51.36 | 52.40 | 52.27 | 3.19% | 11,297 |
| Mar 13, 2025 | 51.74 | 51.78 | 50.73 | 50.78 | 50.65 | -2.35% | 30,741 |
| Mar 12, 2025 | 51.95 | 52.24 | 51.40 | 52.00 | 51.87 | 1.18% | 3,668 |
| Mar 11, 2025 | 51.10 | 51.56 | 50.54 | 51.39 | 51.26 | 0.71% | 12,619 |
| Mar 10, 2025 | 52.64 | 52.64 | 50.52 | 51.03 | 50.90 | -5.18% | 12,970 |
| Mar 7, 2025 | 53.90 | 53.90 | 52.22 | 53.82 | 53.68 | -0.19% | 9,346 |
| Mar 6, 2025 | 54.52 | 54.83 | 53.80 | 53.92 | 53.78 | -3.13% | 9,608 |
| Mar 5, 2025 | 55.02 | 55.73 | 54.79 | 55.66 | 55.52 | 0.82% | 2,923 |
| Mar 4, 2025 | 54.60 | 56.22 | 54.60 | 55.21 | 55.07 | -3.95% | 27,792 |
| Mar 3, 2025 | 58.92 | 58.92 | 57.10 | 57.48 | 57.33 | -1.47% | 100,069 |
| Feb 28, 2025 | 57.85 | 58.34 | 57.85 | 58.34 | 58.19 | 1.44% | 2,595 |
| Feb 27, 2025 | 58.08 | 58.08 | 57.51 | 57.51 | 57.36 | - | 934 |
| Feb 26, 2025 | 57.38 | 57.78 | 57.16 | 57.51 | 57.36 | 1.00% | 4,484 |
| Feb 25, 2025 | 57.72 | 57.72 | 56.49 | 56.94 | 56.80 | -1.03% | 2,525 |
| Feb 24, 2025 | 57.04 | 57.80 | 57.04 | 57.53 | 57.38 | -0.71% | 5,232 |
| Feb 21, 2025 | 59.36 | 59.36 | 57.94 | 57.94 | 57.79 | -2.46% | 5,543 |
| Feb 20, 2025 | 59.45 | 59.54 | 58.92 | 59.40 | 59.25 | -3.07% | 5,294 |
| Feb 19, 2025 | 61.83 | 61.83 | 61.00 | 61.28 | 61.13 | -0.70% | 6,764 |
| Feb 18, 2025 | 61.46 | 61.72 | 61.27 | 61.71 | 61.55 | 0.65% | 8,825 |
| Feb 14, 2025 | 61.15 | 61.35 | 61.15 | 61.31 | 61.16 | 0.44% | 3,618 |
| Feb 13, 2025 | 60.84 | 61.10 | 60.47 | 61.04 | 60.89 | 1.43% | 4,701 |
| Feb 12, 2025 | 60.01 | 60.21 | 59.84 | 60.18 | 60.03 | 0.20% | 7,845 |
| Feb 11, 2025 | 60.01 | 60.20 | 59.87 | 60.06 | 59.91 | -1.05% | 6,559 |
| Feb 10, 2025 | 61.49 | 61.49 | 60.41 | 60.70 | 60.55 | -0.54% | 7,577 |
| Feb 7, 2025 | 60.94 | 61.39 | 60.94 | 61.03 | 60.88 | 0.41% | 9,307 |
| Feb 6, 2025 | 60.76 | 60.99 | 60.48 | 60.78 | 60.63 | 0.20% | 7,491 |
| Feb 5, 2025 | 60.17 | 60.66 | 60.17 | 60.66 | 60.51 | 1.30% | 4,386 |
| Feb 4, 2025 | 59.98 | 60.17 | 59.77 | 59.88 | 59.73 | 0.04% | 6,615 |
| Feb 3, 2025 | 58.69 | 59.92 | 58.69 | 59.85 | 59.70 | -0.94% | 10,656 |
| Jan 31, 2025 | 60.99 | 61.00 | 60.24 | 60.42 | 60.27 | -0.77% | 4,892 |
| Jan 30, 2025 | 60.90 | 61.19 | 60.54 | 60.89 | 60.74 | 1.00% | 5,713 |
| Jan 29, 2025 | 60.26 | 60.45 | 59.96 | 60.29 | 60.14 | -0.08% | 3,512 |
| Jan 28, 2025 | 60.01 | 60.34 | 59.72 | 60.34 | 60.19 | 1.04% | 7,331 |
| Jan 27, 2025 | 59.44 | 59.77 | 59.30 | 59.72 | 59.57 | -1.14% | 3,640 |
| Jan 24, 2025 | 60.04 | 60.58 | 60.04 | 60.41 | 60.26 | 0.57% | 6,966 |
| Jan 23, 2025 | 60.16 | 60.29 | 60.02 | 60.07 | 59.91 | 0.01% | 5,104 |
| Jan 22, 2025 | 60.27 | 60.27 | 59.75 | 60.06 | 59.91 | - | 2,161 |
| Jan 21, 2025 | 59.84 | 60.06 | 59.74 | 60.06 | 59.91 | 1.72% | 10,214 |