Invesco Dividend Achievers ETF (PFM)
NASDAQ: PFM · Real-Time Price · USD
47.17
-0.22 (-0.46%)
At close: Feb 27, 2025, 3:59 PM
47.19
+0.02 (0.04%)
After-hours: Feb 27, 2025, 4:15 PM EST
PFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 47.54 | 47.73 | 47.17 | 47.19 | 47.19 | -0.42% | 55,402 |
| Feb 26, 2025 | 47.66 | 47.73 | 47.31 | 47.39 | 47.39 | -0.44% | 48,959 |
| Feb 25, 2025 | 47.41 | 47.66 | 47.34 | 47.60 | 47.60 | 0.45% | 51,923 |
| Feb 24, 2025 | 47.54 | 47.64 | 47.39 | 47.39 | 47.39 | -0.20% | 79,411 |
| Feb 21, 2025 | 47.82 | 47.82 | 47.44 | 47.48 | 47.48 | -0.94% | 31,862 |
| Feb 20, 2025 | 48.03 | 48.03 | 47.74 | 47.93 | 47.93 | -0.56% | 19,558 |
| Feb 19, 2025 | 47.89 | 48.20 | 47.89 | 48.20 | 48.20 | 0.48% | 38,549 |
| Feb 18, 2025 | 47.86 | 47.97 | 47.72 | 47.97 | 47.97 | 0.29% | 19,800 |
| Feb 14, 2025 | 48.03 | 48.11 | 47.83 | 47.83 | 47.83 | -0.46% | 19,659 |
| Feb 13, 2025 | 47.83 | 48.05 | 47.72 | 48.05 | 48.05 | 0.71% | 36,993 |
| Feb 12, 2025 | 47.54 | 47.77 | 47.49 | 47.71 | 47.71 | -0.54% | 16,600 |
| Feb 11, 2025 | 47.65 | 47.97 | 47.60 | 47.97 | 47.97 | 0.56% | 17,544 |
| Feb 10, 2025 | 47.58 | 47.71 | 47.48 | 47.70 | 47.70 | 0.63% | 27,158 |
| Feb 7, 2025 | 47.82 | 47.85 | 47.39 | 47.40 | 47.40 | -0.75% | 16,557 |
| Feb 6, 2025 | 47.97 | 47.97 | 47.58 | 47.76 | 47.76 | -0.05% | 34,697 |
| Feb 5, 2025 | 47.55 | 47.79 | 47.45 | 47.78 | 47.78 | 0.78% | 26,621 |
| Feb 4, 2025 | 47.28 | 47.44 | 47.18 | 47.41 | 47.41 | 0.22% | 34,538 |
| Feb 3, 2025 | 46.80 | 47.45 | 46.74 | 47.31 | 47.31 | -0.27% | 38,290 |
| Jan 31, 2025 | 47.83 | 47.83 | 47.38 | 47.44 | 47.44 | -0.31% | 23,593 |
| Jan 30, 2025 | 47.45 | 47.73 | 47.45 | 47.59 | 47.59 | 0.86% | 30,104 |
| Jan 29, 2025 | 47.25 | 47.45 | 47.12 | 47.18 | 47.18 | -0.38% | 319,904 |
| Jan 28, 2025 | 47.45 | 47.50 | 47.28 | 47.36 | 47.36 | -0.17% | 19,662 |
| Jan 27, 2025 | 46.94 | 47.46 | 46.94 | 47.44 | 47.44 | -0.15% | 26,593 |
| Jan 24, 2025 | 47.53 | 47.60 | 47.42 | 47.51 | 47.51 | 0.12% | 20,545 |
| Jan 23, 2025 | 47.22 | 47.45 | 47.19 | 47.45 | 47.45 | 0.62% | 27,633 |
| Jan 22, 2025 | 47.36 | 47.36 | 47.16 | 47.16 | 47.16 | -0.06% | 168,163 |
| Jan 21, 2025 | 46.85 | 47.19 | 46.85 | 47.19 | 47.19 | 0.92% | 33,132 |
| Jan 17, 2025 | 46.69 | 46.83 | 46.69 | 46.76 | 46.76 | 0.74% | 28,141 |
| Jan 16, 2025 | 46.26 | 46.47 | 46.21 | 46.42 | 46.42 | 0.35% | 29,793 |
| Jan 15, 2025 | 46.35 | 46.36 | 46.11 | 46.25 | 46.25 | 1.03% | 44,735 |
| Jan 14, 2025 | 45.56 | 45.78 | 45.39 | 45.78 | 45.78 | 0.69% | 51,217 |
| Jan 13, 2025 | 45.01 | 45.47 | 45.01 | 45.47 | 45.47 | 0.58% | 79,189 |
| Jan 10, 2025 | 45.58 | 45.67 | 45.12 | 45.21 | 45.21 | -1.47% | 55,500 |
| Jan 8, 2025 | 45.74 | 45.89 | 45.56 | 45.88 | 45.88 | 0.35% | 38,345 |
| Jan 7, 2025 | 46.00 | 46.10 | 45.62 | 45.72 | 45.72 | -0.41% | 43,575 |
| Jan 6, 2025 | 46.09 | 46.32 | 45.81 | 45.91 | 45.91 | -0.12% | 37,527 |
| Jan 3, 2025 | 45.81 | 46.03 | 45.71 | 45.96 | 45.96 | 0.55% | 12,817 |
| Jan 2, 2025 | 46.06 | 46.17 | 45.52 | 45.71 | 45.71 | -0.33% | 27,372 |
| Dec 31, 2024 | 45.91 | 45.99 | 45.76 | 45.86 | 45.86 | 0.04% | 21,854 |
| Dec 30, 2024 | 45.95 | 46.05 | 45.62 | 45.84 | 45.84 | -1.25% | 43,195 |
| Dec 27, 2024 | 46.60 | 46.66 | 46.20 | 46.42 | 46.42 | -0.71% | 27,134 |
| Dec 26, 2024 | 46.54 | 46.80 | 46.54 | 46.75 | 46.75 | 0.36% | 27,893 |
| Dec 24, 2024 | 46.21 | 46.58 | 46.21 | 46.58 | 46.58 | 0.83% | 12,841 |
| Dec 23, 2024 | 45.91 | 46.20 | 45.77 | 46.20 | 46.20 | -0.02% | 19,537 |
| Dec 20, 2024 | 45.74 | 46.53 | 45.73 | 46.21 | 46.02 | 0.88% | 33,737 |
| Dec 19, 2024 | 46.16 | 46.26 | 45.80 | 45.80 | 45.62 | -0.41% | 26,876 |
| Dec 18, 2024 | 47.19 | 47.19 | 45.97 | 45.99 | 45.81 | -2.52% | 45,125 |
| Dec 17, 2024 | 47.16 | 47.23 | 47.03 | 47.18 | 47.00 | -0.49% | 48,413 |
| Dec 16, 2024 | 47.39 | 47.61 | 47.39 | 47.41 | 47.23 | 0.03% | 38,579 |
| Dec 13, 2024 | 47.34 | 47.44 | 47.28 | 47.40 | 47.22 | 0.62% | 40,756 |
| Dec 12, 2024 | 47.31 | 47.31 | 47.11 | 47.11 | 46.93 | -0.28% | 36,878 |
| Dec 11, 2024 | 47.40 | 47.41 | 47.24 | 47.24 | 47.06 | -0.03% | 28,342 |
| Dec 10, 2024 | 47.43 | 47.43 | 47.15 | 47.26 | 47.07 | -0.57% | 45,985 |
| Dec 9, 2024 | 47.77 | 47.77 | 47.53 | 47.53 | 47.34 | -0.45% | 17,470 |
| Dec 6, 2024 | 47.74 | 47.84 | 47.70 | 47.74 | 47.56 | 0.01% | 33,340 |
| Dec 5, 2024 | 47.88 | 47.88 | 47.74 | 47.74 | 47.55 | -0.26% | 23,425 |
| Dec 4, 2024 | 47.92 | 47.92 | 47.76 | 47.86 | 47.67 | -0.09% | 27,093 |
| Dec 3, 2024 | 48.10 | 48.10 | 47.85 | 47.90 | 47.72 | -0.35% | 25,754 |
| Dec 2, 2024 | 48.15 | 48.15 | 47.91 | 48.07 | 47.88 | -0.27% | 19,323 |
| Nov 29, 2024 | 48.05 | 48.28 | 48.05 | 48.20 | 48.01 | 0.40% | 88,263 |
| Nov 27, 2024 | 48.08 | 48.23 | 48.00 | 48.01 | 47.82 | -0.08% | 29,905 |
| Nov 26, 2024 | 47.92 | 48.08 | 47.86 | 48.05 | 47.86 | 0.19% | 16,128 |
| Nov 25, 2024 | 47.90 | 48.09 | 47.82 | 47.96 | 47.77 | 0.58% | 25,688 |
| Nov 22, 2024 | 47.40 | 47.68 | 47.40 | 47.68 | 47.50 | 0.83% | 13,771 |
| Nov 21, 2024 | 46.91 | 47.40 | 46.83 | 47.29 | 47.11 | 0.98% | 33,036 |
| Nov 20, 2024 | 46.80 | 46.91 | 46.50 | 46.83 | 46.65 | 0.10% | 28,658 |
| Nov 19, 2024 | 46.69 | 46.90 | 46.53 | 46.78 | 46.60 | -0.27% | 13,342 |
| Nov 18, 2024 | 46.74 | 46.97 | 46.74 | 46.91 | 46.73 | 0.36% | 51,564 |
| Nov 15, 2024 | 46.90 | 46.92 | 46.68 | 46.74 | 46.56 | -0.68% | 18,573 |
| Nov 14, 2024 | 47.31 | 47.36 | 47.05 | 47.06 | 46.88 | -0.65% | 16,216 |
| Nov 13, 2024 | 47.37 | 47.44 | 47.25 | 47.37 | 47.19 | 0.11% | 14,093 |
| Nov 12, 2024 | 47.50 | 47.50 | 47.24 | 47.32 | 47.14 | -0.44% | 11,938 |
| Nov 11, 2024 | 47.71 | 47.80 | 47.53 | 47.53 | 47.34 | -0.09% | 14,754 |
| Nov 8, 2024 | 47.35 | 47.71 | 47.35 | 47.57 | 47.39 | 0.72% | 19,387 |
| Nov 7, 2024 | 47.39 | 47.41 | 47.22 | 47.23 | 47.05 | -0.04% | 15,073 |
| Nov 6, 2024 | 47.22 | 47.31 | 47.00 | 47.25 | 47.07 | 2.41% | 14,335 |
| Nov 5, 2024 | 45.86 | 46.18 | 45.86 | 46.14 | 45.96 | 0.92% | 12,097 |
| Nov 4, 2024 | 45.89 | 45.93 | 45.61 | 45.72 | 45.54 | -0.15% | 18,642 |
| Nov 1, 2024 | 45.96 | 46.14 | 45.79 | 45.79 | 45.61 | 0.02% | 19,215 |
| Oct 31, 2024 | 46.07 | 46.08 | 45.78 | 45.78 | 45.60 | -0.99% | 10,221 |
| Oct 30, 2024 | 46.33 | 46.50 | 46.24 | 46.24 | 46.06 | -0.15% | 18,374 |
| Oct 29, 2024 | 46.33 | 46.46 | 46.29 | 46.31 | 46.13 | -0.30% | 15,492 |
| Oct 28, 2024 | 46.41 | 46.53 | 46.41 | 46.45 | 46.27 | 0.43% | 12,029 |
| Oct 25, 2024 | 46.70 | 46.72 | 46.24 | 46.25 | 46.07 | -0.65% | 9,352 |
| Oct 24, 2024 | 46.73 | 46.73 | 46.49 | 46.55 | 46.37 | -0.23% | 12,166 |
| Oct 23, 2024 | 46.75 | 46.81 | 46.48 | 46.66 | 46.48 | -0.47% | 11,147 |
| Oct 22, 2024 | 46.73 | 46.92 | 46.65 | 46.88 | 46.70 | -0.11% | 8,183 |
| Oct 21, 2024 | 47.26 | 47.26 | 46.85 | 46.93 | 46.75 | -0.80% | 17,199 |
| Oct 18, 2024 | 47.20 | 47.31 | 47.15 | 47.31 | 47.13 | 0.27% | 9,122 |
| Oct 17, 2024 | 47.36 | 47.36 | 47.15 | 47.18 | 47.00 | -0.05% | 13,796 |
| Oct 16, 2024 | 46.98 | 47.26 | 46.98 | 47.21 | 47.02 | 0.61% | 12,967 |
| Oct 15, 2024 | 47.07 | 47.29 | 46.92 | 46.92 | 46.74 | -0.50% | 10,655 |
| Oct 14, 2024 | 46.91 | 47.19 | 46.89 | 47.16 | 46.97 | 0.83% | 11,500 |
| Oct 11, 2024 | 46.48 | 46.82 | 46.48 | 46.77 | 46.59 | 0.71% | 29,259 |
| Oct 10, 2024 | 46.55 | 46.56 | 46.32 | 46.44 | 46.26 | -0.47% | 11,851 |
| Oct 9, 2024 | 46.11 | 46.68 | 46.11 | 46.66 | 46.48 | 1.13% | 345,510 |
| Oct 8, 2024 | 45.96 | 46.20 | 45.96 | 46.14 | 45.96 | 0.55% | 12,874 |
| Oct 7, 2024 | 46.19 | 46.22 | 45.85 | 45.89 | 45.71 | -0.94% | 9,036 |
| Oct 4, 2024 | 46.23 | 46.34 | 46.05 | 46.32 | 46.14 | 0.54% | 9,055 |
| Oct 3, 2024 | 46.07 | 46.16 | 45.92 | 46.08 | 45.90 | -0.33% | 16,968 |