Invesco Dividend Achievers ETF (PFM)
NASDAQ: PFM · Real-Time Price · USD
51.77
+0.08 (0.15%)
At close: Dec 22, 2025, 4:00 PM EST
51.77
0.00 (0.00%)
After-hours: Dec 22, 2025, 4:15 PM EST
PFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 51.71 | 51.74 | 51.63 | 51.69 | 51.69 | 0.51% | 108,767 |
| Dec 18, 2025 | 51.61 | 51.70 | 51.40 | 51.43 | 51.43 | 0.11% | 106,575 |
| Dec 17, 2025 | 51.67 | 51.70 | 51.33 | 51.37 | 51.37 | -0.45% | 40,297 |
| Dec 16, 2025 | 51.90 | 51.98 | 51.45 | 51.60 | 51.60 | -0.70% | 45,585 |
| Dec 15, 2025 | 52.24 | 52.24 | 51.89 | 51.96 | 51.96 | -0.01% | 51,211 |
| Dec 12, 2025 | 52.16 | 52.20 | 51.84 | 51.97 | 51.97 | -0.70% | 18,298 |
| Dec 11, 2025 | 51.83 | 52.39 | 51.83 | 52.33 | 52.33 | 0.62% | 47,506 |
| Dec 10, 2025 | 51.55 | 52.09 | 51.53 | 52.01 | 52.01 | 0.99% | 42,608 |
| Dec 9, 2025 | 51.68 | 51.83 | 51.50 | 51.50 | 51.50 | -0.12% | 87,044 |
| Dec 8, 2025 | 51.96 | 51.96 | 51.50 | 51.56 | 51.56 | -0.40% | 29,975 |
| Dec 5, 2025 | 51.82 | 51.99 | 51.73 | 51.77 | 51.77 | 0.03% | 79,787 |
| Dec 4, 2025 | 51.84 | 51.88 | 51.67 | 51.76 | 51.76 | -0.28% | 20,986 |
| Dec 3, 2025 | 51.44 | 51.95 | 51.44 | 51.90 | 51.90 | 0.71% | 44,302 |
| Dec 2, 2025 | 51.66 | 51.66 | 51.43 | 51.54 | 51.54 | -0.06% | 19,555 |
| Dec 1, 2025 | 51.91 | 51.91 | 51.57 | 51.57 | 51.57 | -0.93% | 13,932 |
| Nov 28, 2025 | 51.98 | 52.05 | 51.95 | 52.05 | 52.05 | 0.41% | 2,913 |
| Nov 26, 2025 | 51.53 | 51.95 | 51.53 | 51.84 | 51.84 | 0.78% | 31,406 |
| Nov 25, 2025 | 50.92 | 51.50 | 50.92 | 51.44 | 51.44 | 1.31% | 64,851 |
| Nov 24, 2025 | 50.64 | 50.90 | 50.64 | 50.78 | 50.78 | 0.58% | 20,333 |
| Nov 21, 2025 | 50.21 | 50.79 | 50.14 | 50.48 | 50.48 | 0.96% | 32,157 |
| Nov 20, 2025 | 50.70 | 51.08 | 49.98 | 50.00 | 50.00 | -0.82% | 54,985 |
| Nov 19, 2025 | 50.19 | 50.48 | 50.19 | 50.42 | 50.42 | 0.19% | 42,477 |
| Nov 18, 2025 | 50.33 | 50.59 | 50.17 | 50.32 | 50.32 | -0.20% | 17,921 |
| Nov 17, 2025 | 50.79 | 50.91 | 50.30 | 50.42 | 50.42 | -0.88% | 17,407 |
| Nov 14, 2025 | 50.63 | 51.12 | 50.58 | 50.87 | 50.87 | -0.26% | 34,428 |
| Nov 13, 2025 | 51.55 | 51.55 | 51.00 | 51.00 | 51.00 | -1.04% | 49,580 |
| Nov 12, 2025 | 51.49 | 51.61 | 51.49 | 51.54 | 51.54 | 0.46% | 8,288 |
| Nov 11, 2025 | 50.98 | 51.36 | 50.98 | 51.31 | 51.31 | 0.76% | 8,129 |
| Nov 10, 2025 | 50.73 | 50.94 | 50.58 | 50.92 | 50.92 | 0.66% | 14,657 |
| Nov 7, 2025 | 50.47 | 50.60 | 50.14 | 50.58 | 50.58 | 0.22% | 19,282 |
| Nov 6, 2025 | 50.66 | 50.66 | 50.36 | 50.47 | 50.47 | -0.39% | 20,292 |
| Nov 5, 2025 | 50.50 | 50.85 | 50.50 | 50.67 | 50.67 | 0.33% | 43,077 |
| Nov 4, 2025 | 50.35 | 50.63 | 50.31 | 50.50 | 50.50 | -0.12% | 52,557 |
| Nov 3, 2025 | 50.86 | 50.86 | 50.46 | 50.56 | 50.56 | -0.58% | 7,609 |
| Oct 31, 2025 | 50.91 | 50.91 | 50.63 | 50.86 | 50.86 | -0.17% | 5,092 |
| Oct 30, 2025 | 50.88 | 51.25 | 50.88 | 50.94 | 50.94 | -0.14% | 16,091 |
| Oct 29, 2025 | 51.25 | 51.38 | 50.91 | 51.01 | 51.01 | -0.79% | 17,843 |
| Oct 28, 2025 | 51.56 | 51.60 | 51.42 | 51.42 | 51.42 | -0.28% | 13,943 |
| Oct 27, 2025 | 51.56 | 51.57 | 51.40 | 51.56 | 51.56 | 0.49% | 11,461 |
| Oct 24, 2025 | 51.41 | 51.48 | 51.31 | 51.31 | 51.31 | 0.52% | 9,351 |
| Oct 23, 2025 | 50.83 | 51.14 | 50.83 | 51.04 | 51.04 | 0.40% | 16,391 |
| Oct 22, 2025 | 51.00 | 51.00 | 50.75 | 50.84 | 50.84 | -0.37% | 58,807 |
| Oct 21, 2025 | 50.97 | 51.22 | 50.97 | 51.03 | 51.03 | -0.01% | 10,853 |
| Oct 20, 2025 | 50.74 | 51.07 | 50.74 | 51.04 | 51.04 | 0.67% | 18,820 |
| Oct 17, 2025 | 50.52 | 50.72 | 50.36 | 50.70 | 50.70 | 0.35% | 9,012 |
| Oct 16, 2025 | 51.07 | 51.10 | 50.43 | 50.52 | 50.52 | -0.87% | 9,204 |
| Oct 15, 2025 | 51.21 | 51.39 | 50.76 | 50.97 | 50.96 | 0.31% | 16,761 |
| Oct 14, 2025 | 50.20 | 50.98 | 50.20 | 50.81 | 50.81 | 0.51% | 9,263 |
| Oct 13, 2025 | 50.42 | 50.68 | 50.42 | 50.55 | 50.55 | 1.13% | 10,851 |
| Oct 10, 2025 | 51.08 | 51.08 | 49.99 | 49.99 | 49.99 | -1.71% | 13,520 |