Invesco Dorsey Wright Financial Momentum ETF (PFI)
NASDAQ: PFI · Real-Time Price · USD
58.17
+0.20 (0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
58.17
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
PFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.47 | 58.47 | 57.93 | 57.93 | - | -0.07% | 816 |
| Apr 27, 2026 | 57.86 | 57.97 | 57.76 | 57.97 | 57.97 | 0.73% | 1,076 |
| Apr 24, 2026 | 57.60 | 57.60 | 57.55 | 57.55 | 57.55 | -0.60% | 216 |
| Apr 23, 2026 | 57.70 | 57.90 | 57.70 | 57.90 | 57.90 | 0.31% | 199 |
| Apr 22, 2026 | 58.24 | 58.24 | 57.72 | 57.72 | 57.72 | -0.86% | 523 |
| Apr 21, 2026 | 58.28 | 58.28 | 58.22 | 58.22 | 58.22 | -1.03% | 328 |
| Apr 20, 2026 | 58.88 | 58.88 | 58.83 | 58.83 | 58.83 | 0.51% | 570 |
| Apr 17, 2026 | 58.69 | 58.69 | 58.44 | 58.53 | 58.53 | 1.30% | 806 |
| Apr 16, 2026 | 57.55 | 57.78 | 57.55 | 57.78 | 57.78 | 0.14% | 2,896 |
| Apr 15, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.79% | 145 |
| Apr 14, 2026 | 56.81 | 57.25 | 56.81 | 57.25 | 57.25 | 1.41% | 461 |
| Apr 13, 2026 | 55.35 | 56.46 | 55.35 | 56.46 | 56.46 | 1.44% | 5,133 |
| Apr 10, 2026 | 55.48 | 55.65 | 55.43 | 55.65 | 55.65 | -0.71% | 1,277 |
| Apr 9, 2026 | 56.35 | 56.35 | 56.05 | 56.05 | 56.05 | 0.45% | 303 |
| Apr 8, 2026 | 55.84 | 55.84 | 55.66 | 55.80 | 55.80 | 3.12% | 2,672 |
| Apr 7, 2026 | 53.81 | 54.11 | 53.79 | 54.11 | 54.11 | 0.02% | 975 |
| Apr 6, 2026 | 53.94 | 54.11 | 53.90 | 54.10 | 54.10 | 0.42% | 1,716 |
| Apr 2, 2026 | 53.57 | 53.87 | 53.56 | 53.87 | 53.87 | 0.68% | 2,985 |
| Apr 1, 2026 | 53.86 | 53.90 | 53.51 | 53.51 | 53.51 | 0.48% | 1,043 |
| Mar 31, 2026 | 53.17 | 53.25 | 53.17 | 53.25 | 53.25 | 2.79% | 383 |
| Mar 30, 2026 | 51.85 | 51.85 | 51.67 | 51.81 | 51.81 | 0.46% | 1,842 |
| Mar 27, 2026 | 52.27 | 52.27 | 51.57 | 51.57 | 51.57 | -2.61% | 874 |
| Mar 26, 2026 | 53.45 | 53.45 | 52.90 | 52.95 | 52.95 | -0.96% | 1,161 |
| Mar 25, 2026 | 53.33 | 53.86 | 53.33 | 53.47 | 53.47 | 0.39% | 5,455 |
| Mar 24, 2026 | 52.84 | 53.63 | 52.84 | 53.26 | 53.26 | 0.11% | 1,187 |
| Mar 23, 2026 | 53.64 | 53.68 | 53.20 | 53.20 | 53.20 | 1.36% | 1,724 |
| Mar 20, 2026 | 52.63 | 52.64 | 52.20 | 52.49 | 52.33 | -0.88% | 1,027 |
| Mar 19, 2026 | 52.83 | 52.95 | 52.53 | 52.95 | 52.79 | -0.15% | 1,255 |
| Mar 18, 2026 | 53.05 | 53.48 | 53.03 | 53.03 | 52.87 | -1.11% | 762 |
| Mar 17, 2026 | 53.67 | 53.82 | 53.63 | 53.63 | 53.47 | 1.44% | 1,532 |
| Mar 16, 2026 | 53.24 | 53.24 | 52.82 | 52.87 | 52.71 | 0.80% | 486 |
| Mar 13, 2026 | 52.81 | 52.93 | 52.38 | 52.45 | 52.29 | 0.34% | 9,658 |
| Mar 12, 2026 | 52.37 | 52.46 | 52.12 | 52.27 | 52.11 | -1.59% | 7,968 |
| Mar 11, 2026 | 53.23 | 53.23 | 52.79 | 53.11 | 52.95 | -0.73% | 1,602 |
| Mar 10, 2026 | 53.68 | 53.98 | 53.25 | 53.51 | 53.34 | -0.35% | 7,758 |
| Mar 9, 2026 | 52.53 | 53.69 | 52.12 | 53.69 | 53.53 | -0.03% | 1,675 |
| Mar 6, 2026 | 53.53 | 53.71 | 53.37 | 53.71 | 53.54 | -1.81% | 15,386 |
| Mar 5, 2026 | 54.82 | 55.13 | 54.32 | 54.70 | 54.53 | -1.26% | 6,939 |
| Mar 4, 2026 | 55.27 | 55.56 | 55.27 | 55.40 | 55.23 | 0.71% | 6,400 |
| Mar 3, 2026 | 54.11 | 55.32 | 54.09 | 55.00 | 54.84 | -0.84% | 9,841 |
| Mar 2, 2026 | 54.68 | 55.57 | 54.67 | 55.47 | 55.30 | 0.75% | 358,456 |
| Feb 27, 2026 | 55.25 | 55.25 | 54.79 | 55.06 | 54.89 | -3.61% | 922 |
| Feb 26, 2026 | 57.00 | 57.24 | 56.48 | 57.12 | 56.95 | 2.12% | 3,294 |
| Feb 25, 2026 | 55.28 | 55.93 | 55.28 | 55.93 | 55.76 | 1.90% | 640 |
| Feb 24, 2026 | 54.35 | 54.92 | 54.17 | 54.89 | 54.72 | 1.22% | 3,096 |
| Feb 23, 2026 | 56.01 | 56.01 | 54.23 | 54.23 | 54.06 | -3.77% | 3,204 |
| Feb 20, 2026 | 56.17 | 56.35 | 56.11 | 56.35 | 56.18 | 0.15% | 1,498 |
| Feb 19, 2026 | 56.32 | 56.35 | 56.27 | 56.27 | 56.10 | -1.11% | 1,608 |
| Feb 18, 2026 | 56.85 | 57.01 | 56.83 | 56.90 | 56.73 | 1.03% | 1,007 |
| Feb 17, 2026 | 56.27 | 56.57 | 56.27 | 56.32 | 56.15 | 0.71% | 688 |