Invesco Dorsey Wright Financial Momentum ETF (PFI)
NASDAQ: PFI · Real-Time Price · USD
62.59
+0.12 (0.19%)
At close: Jul 31, 2026, 4:00 PM EDT
62.41
-0.18 (-0.28%)
After-hours: Jul 31, 2026, 7:34 PM EDT
PFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 62.09 | 62.59 | 62.09 | 62.41 | 62.41 | -0.10% | 1,059 |
| Jul 30, 2026 | 61.63 | 62.47 | 61.57 | 62.47 | 62.47 | 1.62% | 17,659 |
| Jul 29, 2026 | 62.41 | 62.41 | 61.48 | 61.48 | 61.48 | -2.09% | 14,002 |
| Jul 28, 2026 | 62.46 | 62.85 | 62.01 | 62.79 | 62.79 | 0.31% | 4,533 |
| Jul 27, 2026 | 62.45 | 62.61 | 62.18 | 62.59 | 62.59 | 0.81% | 1,533 |
| Jul 24, 2026 | 61.75 | 62.23 | 61.69 | 62.09 | 62.09 | 0.86% | 2,110 |
| Jul 23, 2026 | 61.26 | 61.56 | 61.26 | 61.56 | 61.56 | -1.35% | 1,569 |
| Jul 22, 2026 | 62.69 | 62.69 | 62.41 | 62.41 | 62.41 | -0.44% | 1,488 |
| Jul 21, 2026 | 62.78 | 63.05 | 62.43 | 62.68 | 62.68 | 0.60% | 61,107 |
| Jul 20, 2026 | 62.99 | 62.99 | 62.31 | 62.31 | 62.31 | -0.63% | 5,485 |
| Jul 17, 2026 | 62.97 | 63.18 | 62.68 | 62.71 | 62.71 | -1.24% | 3,814 |
| Jul 16, 2026 | 63.34 | 64.00 | 63.34 | 63.49 | 63.49 | -0.13% | 7,213 |
| Jul 15, 2026 | 63.40 | 63.60 | 63.35 | 63.57 | 63.57 | 1.53% | 6,796 |
| Jul 14, 2026 | 62.79 | 62.93 | 62.61 | 62.62 | 62.62 | 1.44% | 1,310 |
| Jul 13, 2026 | 62.34 | 62.34 | 61.58 | 61.72 | 61.72 | -1.34% | 5,266 |
| Jul 10, 2026 | 62.44 | 62.58 | 62.38 | 62.56 | 62.56 | 0.22% | 1,905 |
| Jul 9, 2026 | 61.55 | 62.64 | 61.53 | 62.43 | 62.43 | 2.25% | 6,703 |
| Jul 8, 2026 | 62.10 | 62.10 | 61.05 | 61.05 | 61.05 | -2.47% | 1,661 |
| Jul 7, 2026 | 62.63 | 62.91 | 62.60 | 62.60 | 62.60 | 0.10% | 51,429 |
| Jul 6, 2026 | 62.28 | 62.73 | 62.22 | 62.54 | 62.54 | 1.62% | 356,178 |
| Jul 2, 2026 | 61.61 | 61.98 | 61.54 | 61.54 | 61.54 | -0.12% | 848 |
| Jul 1, 2026 | 61.93 | 61.93 | 61.61 | 61.61 | 61.61 | 1.15% | 683 |
| Jun 30, 2026 | 60.80 | 60.91 | 60.80 | 60.91 | 60.91 | 0.52% | 397 |
| Jun 29, 2026 | 60.27 | 60.59 | 60.27 | 60.59 | 60.59 | -0.47% | 622 |
| Jun 26, 2026 | 60.70 | 61.11 | 60.70 | 60.88 | 60.88 | -0.11% | 2,696 |
| Jun 25, 2026 | 61.67 | 61.67 | 60.94 | 60.94 | 60.94 | -0.11% | 977 |
| Jun 24, 2026 | 60.96 | 61.35 | 60.96 | 61.01 | 61.01 | -0.55% | 2,325 |
| Jun 23, 2026 | 61.21 | 61.62 | 61.21 | 61.35 | 61.35 | 0.56% | 1,432 |
| Jun 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.10% | 85 |
| Jun 18, 2026 | 60.95 | 60.95 | 60.42 | 60.60 | 60.34 | 0.16% | 1,060 |
| Jun 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.24 | -0.81% | 324 |
| Jun 16, 2026 | 60.98 | 61.00 | 60.97 | 61.00 | 60.73 | 0.40% | 475 |
| Jun 15, 2026 | 61.21 | 61.21 | 60.76 | 60.76 | 60.49 | 0.19% | 1,621 |
| Jun 12, 2026 | 60.64 | 60.70 | 60.64 | 60.64 | 60.38 | 1.34% | 867 |
| Jun 11, 2026 | 59.65 | 59.84 | 59.47 | 59.84 | 59.58 | 1.27% | 2,657 |
| Jun 10, 2026 | 59.43 | 59.45 | 59.09 | 59.09 | 58.83 | 0.02% | 1,490 |
| Jun 9, 2026 | 59.16 | 59.16 | 58.50 | 59.08 | 58.82 | 1.18% | 650 |
| Jun 8, 2026 | 58.85 | 58.85 | 58.39 | 58.39 | 58.13 | -0.37% | 228 |
| Jun 5, 2026 | 58.52 | 58.60 | 58.45 | 58.60 | 58.35 | 0.13% | 7,256 |
| Jun 4, 2026 | 58.43 | 58.52 | 58.43 | 58.52 | 58.27 | 2.16% | 253 |
| Jun 3, 2026 | 57.33 | 57.43 | 57.29 | 57.29 | 57.04 | -1.16% | 2,428 |
| Jun 2, 2026 | 57.91 | 58.14 | 57.91 | 57.96 | 57.71 | -0.08% | 2,498 |
| Jun 1, 2026 | 58.06 | 58.41 | 57.92 | 58.01 | 57.76 | -0.94% | 1,385 |
| May 29, 2026 | 58.26 | 58.77 | 58.26 | 58.56 | 58.30 | 0.20% | 2,979 |
| May 28, 2026 | 58.32 | 58.44 | 58.32 | 58.44 | 58.19 | -0.53% | 489 |
| May 27, 2026 | 58.85 | 58.85 | 58.66 | 58.75 | 58.50 | -1.14% | 441 |
| May 26, 2026 | 59.20 | 59.43 | 59.07 | 59.43 | 59.17 | 0.92% | 1,929 |
| May 22, 2026 | 59.29 | 59.29 | 58.88 | 58.88 | 58.63 | -0.03% | 258 |
| May 21, 2026 | 58.43 | 58.90 | 58.43 | 58.90 | 58.65 | -0.08% | 2,709 |
| May 20, 2026 | 58.38 | 58.95 | 58.38 | 58.95 | 58.69 | 1.84% | 338 |