Invesco Dorsey Wright Financial Momentum ETF (PFI)
NASDAQ: PFI · Real-Time Price · USD
55.75
+0.70 (1.27%)
Jun 6, 2025, 4:00 PM - Market closed
PFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 55.70 | 55.95 | 55.55 | 55.75 | 55.75 | 1.27% | 5,507 |
| Jun 5, 2025 | 54.98 | 55.32 | 54.98 | 55.05 | 55.05 | -0.28% | 565 |
| Jun 4, 2025 | 55.52 | 55.53 | 55.20 | 55.21 | 55.21 | -0.92% | 1,571 |
| Jun 3, 2025 | 55.23 | 55.72 | 55.23 | 55.72 | 55.72 | 0.34% | 1,676 |
| Jun 2, 2025 | 55.02 | 55.53 | 55.02 | 55.53 | 55.53 | 0.34% | 2,270 |
| May 30, 2025 | 55.11 | 55.34 | 55.11 | 55.34 | 55.34 | 0.62% | 589 |
| May 29, 2025 | 54.74 | 55.00 | 54.65 | 55.00 | 55.00 | 0.37% | 2,367 |
| May 28, 2025 | 55.08 | 55.09 | 54.80 | 54.80 | 54.80 | -0.84% | 2,546 |
| May 27, 2025 | 54.87 | 55.26 | 54.87 | 55.26 | 55.26 | 1.73% | 1,408 |
| May 23, 2025 | 53.86 | 54.32 | 53.86 | 54.32 | 54.32 | 0.11% | 771 |
| May 22, 2025 | 54.36 | 54.36 | 54.26 | 54.26 | 54.26 | -0.79% | 1,492 |
| May 21, 2025 | 55.25 | 55.25 | 54.59 | 54.69 | 54.69 | -2.29% | 1,686 |
| May 20, 2025 | 55.89 | 55.97 | 55.83 | 55.97 | 55.97 | -0.66% | 11,392 |
| May 19, 2025 | 56.09 | 56.34 | 55.91 | 56.34 | 56.34 | 0.12% | 1,785 |
| May 16, 2025 | 56.06 | 56.27 | 56.04 | 56.27 | 56.27 | 0.82% | 3,240 |
| May 15, 2025 | 55.15 | 55.81 | 55.15 | 55.81 | 55.81 | 0.69% | 866 |
| May 14, 2025 | 55.33 | 55.46 | 55.25 | 55.43 | 55.43 | -0.22% | 1,332 |
| May 13, 2025 | 55.76 | 55.86 | 55.55 | 55.55 | 55.55 | 0.34% | 2,316 |
| May 12, 2025 | 55.30 | 55.40 | 54.97 | 55.36 | 55.36 | 2.48% | 8,494 |
| May 9, 2025 | 54.38 | 54.38 | 54.02 | 54.02 | 54.02 | 0.02% | 1,022 |
| May 8, 2025 | 54.15 | 54.70 | 54.01 | 54.01 | 54.01 | 0.76% | 4,260 |
| May 7, 2025 | 53.76 | 54.00 | 53.60 | 53.60 | 53.60 | 0.41% | 1,537 |
| May 6, 2025 | 53.26 | 53.38 | 53.26 | 53.38 | 53.38 | -0.31% | 48,356 |
| May 5, 2025 | 53.66 | 53.83 | 53.55 | 53.55 | 53.55 | -0.37% | 1,120 |
| May 2, 2025 | 53.51 | 53.82 | 53.42 | 53.75 | 53.75 | 2.81% | 6,218 |
| May 1, 2025 | 52.63 | 52.80 | 52.28 | 52.28 | 52.28 | 0.21% | 2,055 |
| Apr 30, 2025 | 51.90 | 52.53 | 51.90 | 52.17 | 52.17 | -0.69% | 1,610 |
| Apr 29, 2025 | 51.91 | 52.56 | 51.76 | 52.53 | 52.53 | 0.61% | 3,161 |
| Apr 28, 2025 | 51.61 | 52.21 | 51.61 | 52.21 | 52.21 | 0.56% | 1,177 |
| Apr 25, 2025 | 51.55 | 51.92 | 51.55 | 51.92 | 51.92 | -0.52% | 1,681 |
| Apr 24, 2025 | 51.64 | 52.27 | 51.64 | 52.19 | 52.19 | 1.24% | 1,522 |
| Apr 23, 2025 | 52.61 | 52.75 | 51.43 | 51.55 | 51.55 | 1.24% | 4,779 |
| Apr 22, 2025 | 50.48 | 50.92 | 50.48 | 50.92 | 50.92 | 3.60% | 822 |
| Apr 21, 2025 | 49.51 | 49.73 | 48.54 | 49.15 | 49.15 | -2.44% | 5,531 |
| Apr 17, 2025 | 50.52 | 50.82 | 50.38 | 50.38 | 50.38 | 0.12% | 11,473 |
| Apr 16, 2025 | 50.87 | 50.90 | 50.32 | 50.32 | 50.32 | -1.18% | 708 |
| Apr 15, 2025 | 51.33 | 51.33 | 50.92 | 50.92 | 50.92 | 0.72% | 951 |
| Apr 14, 2025 | 50.16 | 50.71 | 50.16 | 50.56 | 50.56 | 1.65% | 2,025 |
| Apr 11, 2025 | 48.63 | 49.74 | 48.40 | 49.74 | 49.74 | 1.24% | 3,057 |
| Apr 10, 2025 | 49.84 | 49.84 | 48.74 | 49.13 | 49.13 | -3.25% | 3,688 |
| Apr 9, 2025 | 46.59 | 50.84 | 46.59 | 50.78 | 50.78 | 7.70% | 9,915 |
| Apr 8, 2025 | 48.96 | 48.96 | 47.00 | 47.15 | 47.15 | -1.22% | 4,492 |
| Apr 7, 2025 | 46.04 | 48.01 | 46.04 | 47.73 | 47.73 | -0.46% | 12,754 |
| Apr 4, 2025 | 49.04 | 49.04 | 47.82 | 47.95 | 47.95 | -6.95% | 7,106 |
| Apr 3, 2025 | 51.68 | 51.98 | 51.45 | 51.53 | 51.53 | -5.07% | 1,844 |
| Apr 2, 2025 | 53.48 | 54.28 | 53.48 | 54.28 | 54.28 | 1.46% | 6,024 |
| 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 |