Invesco Dorsey Wright Financial Momentum ETF (PFI)
NASDAQ: PFI · Real-Time Price · USD
57.90
-0.17 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
PFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.85 | 58.11 | 57.85 | 57.90 | 57.90 | -0.29% | 3,074 |
| Dec 4, 2025 | 57.59 | 58.13 | 57.59 | 58.07 | 58.07 | 0.75% | 1,414 |
| Dec 3, 2025 | 57.11 | 57.64 | 56.96 | 57.64 | 57.64 | 2.13% | 2,511 |
| Dec 2, 2025 | 56.65 | 56.91 | 56.44 | 56.44 | 56.44 | 0.04% | 1,338 |
| Dec 1, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -1.08% | 200 |
| Nov 28, 2025 | 56.90 | 57.04 | 56.90 | 57.04 | 57.04 | 0.78% | 946 |
| Nov 26, 2025 | 56.42 | 56.99 | 56.41 | 56.59 | 56.59 | 1.15% | 2,513 |
| Nov 25, 2025 | 54.97 | 55.95 | 54.97 | 55.95 | 55.95 | 2.03% | 936 |
| Nov 24, 2025 | 54.30 | 54.84 | 54.30 | 54.84 | 54.84 | 1.29% | 928 |
| Nov 21, 2025 | 53.26 | 54.36 | 53.26 | 54.14 | 54.14 | 2.07% | 2,212 |
| Nov 20, 2025 | 55.33 | 55.33 | 53.04 | 53.04 | 53.04 | -2.18% | 727 |
| Nov 19, 2025 | 53.81 | 54.22 | 53.81 | 54.22 | 54.22 | 0.99% | 902 |
| Nov 18, 2025 | 54.03 | 54.03 | 53.69 | 53.69 | 53.69 | -0.11% | 1,266 |
| Nov 17, 2025 | 54.86 | 54.86 | 53.57 | 53.75 | 53.75 | -2.91% | 40,913 |
| Nov 14, 2025 | 55.22 | 55.77 | 55.22 | 55.36 | 55.36 | -0.81% | 1,032 |
| Nov 13, 2025 | 56.35 | 56.35 | 55.78 | 55.81 | 55.81 | -3.37% | 686 |
| Nov 12, 2025 | 57.62 | 57.75 | 57.62 | 57.75 | 57.75 | 1.05% | 628 |
| Nov 11, 2025 | 56.87 | 57.25 | 56.87 | 57.15 | 57.15 | 0.24% | 2,780 |
| Nov 10, 2025 | 56.61 | 57.06 | 56.61 | 57.02 | 57.01 | 1.16% | 1,002 |
| Nov 7, 2025 | 55.70 | 56.36 | 55.52 | 56.36 | 56.36 | 1.09% | 795 |
| Nov 6, 2025 | 56.29 | 56.29 | 55.76 | 55.76 | 55.75 | -1.88% | 1,041 |
| Nov 5, 2025 | 56.69 | 57.00 | 56.69 | 56.82 | 56.82 | 0.75% | 7,667 |
| Nov 4, 2025 | 56.05 | 56.73 | 56.05 | 56.40 | 56.40 | -0.47% | 1,488 |
| Nov 3, 2025 | 56.30 | 56.72 | 56.30 | 56.66 | 56.66 | 0.31% | 3,226 |
| Oct 31, 2025 | 56.00 | 56.49 | 56.00 | 56.49 | 56.49 | 0.33% | 3,568 |
| Oct 30, 2025 | 56.84 | 57.17 | 56.25 | 56.31 | 56.31 | -0.66% | 2,185 |
| Oct 29, 2025 | 57.48 | 57.57 | 56.63 | 56.68 | 56.68 | -2.13% | 2,021 |
| Oct 28, 2025 | 57.95 | 58.12 | 57.86 | 57.92 | 57.92 | -0.58% | 811 |
| Oct 27, 2025 | 58.36 | 58.36 | 58.13 | 58.26 | 58.26 | 0.64% | 2,357 |
| Oct 24, 2025 | 57.99 | 58.00 | 57.88 | 57.88 | 57.88 | 1.66% | 912 |
| Oct 23, 2025 | 56.68 | 56.94 | 56.59 | 56.94 | 56.94 | 0.99% | 2,103 |
| Oct 22, 2025 | 56.16 | 56.38 | 55.90 | 56.38 | 56.38 | -0.65% | 971 |
| Oct 21, 2025 | 56.76 | 56.91 | 56.75 | 56.75 | 56.75 | 0.22% | 858 |
| Oct 20, 2025 | 56.46 | 56.71 | 56.46 | 56.63 | 56.63 | 2.27% | 1,803 |
| Oct 17, 2025 | 55.67 | 55.67 | 55.03 | 55.37 | 55.37 | 0.51% | 1,253 |
| Oct 16, 2025 | 56.40 | 56.68 | 55.02 | 55.09 | 55.09 | -3.36% | 2,671 |
| Oct 15, 2025 | 56.86 | 57.10 | 56.83 | 57.01 | 57.01 | 0.53% | 798 |
| Oct 14, 2025 | 56.19 | 57.02 | 56.19 | 56.71 | 56.71 | 1.63% | 1,164 |
| Oct 13, 2025 | 55.39 | 55.80 | 55.37 | 55.80 | 55.80 | 1.88% | 2,124 |
| Oct 10, 2025 | 55.70 | 55.70 | 54.77 | 54.77 | 54.77 | -3.43% | 2,162 |
| Oct 9, 2025 | 56.87 | 56.87 | 56.55 | 56.71 | 56.71 | -0.35% | 1,800 |
| Oct 8, 2025 | 57.26 | 57.28 | 56.85 | 56.91 | 56.91 | -0.18% | 1,041 |
| Oct 7, 2025 | 57.44 | 57.44 | 56.92 | 57.02 | 57.01 | -0.46% | 6,914 |
| Oct 6, 2025 | 57.66 | 57.66 | 57.22 | 57.28 | 57.28 | -0.38% | 798 |
| Oct 3, 2025 | 57.18 | 57.74 | 57.18 | 57.49 | 57.49 | 0.38% | 2,461 |
| Oct 2, 2025 | 56.76 | 57.40 | 56.76 | 57.28 | 57.28 | 0.32% | 1,307 |
| Oct 1, 2025 | 57.49 | 57.49 | 57.10 | 57.10 | 57.10 | -1.50% | 1,404 |
| Sep 30, 2025 | 58.20 | 58.20 | 57.48 | 57.97 | 57.97 | -0.41% | 4,456 |
| Sep 29, 2025 | 57.68 | 58.20 | 57.68 | 58.20 | 58.20 | 0.81% | 2,839 |
| Sep 26, 2025 | 57.46 | 57.74 | 57.42 | 57.74 | 57.74 | 0.80% | 4,019 |