Invesco Dorsey Wright Financial Momentum ETF (PFI)
NASDAQ: PFI · Real-Time Price · USD
55.36
+1.34 (2.48%)
May 12, 2025, 4:00 PM - Market closed
PFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |