Invesco Dividend Achievers ETF (PFM)
NASDAQ: PFM · Real-Time Price · USD
45.84
+0.13 (0.28%)
Apr 2, 2025, 12:27 PM EDT - Market open
PFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 45.38 | 45.60 | 45.38 | 45.60 | - | -0.24% | 828 |
| Apr 1, 2025 | 45.75 | 45.86 | 45.40 | 45.71 | 45.71 | -0.15% | 52,227 |
| Mar 31, 2025 | 45.12 | 45.92 | 45.05 | 45.78 | 45.78 | 1.06% | 33,850 |
| Mar 28, 2025 | 45.88 | 45.90 | 45.28 | 45.30 | 45.30 | -1.35% | 17,541 |
| Mar 27, 2025 | 45.92 | 46.06 | 45.75 | 45.92 | 45.92 | 0.07% | 26,914 |
| Mar 26, 2025 | 46.03 | 46.23 | 45.83 | 45.89 | 45.89 | -0.28% | 27,761 |
| Mar 25, 2025 | 46.19 | 46.19 | 45.90 | 46.02 | 46.02 | -0.32% | 20,125 |
| Mar 24, 2025 | 45.93 | 46.20 | 45.93 | 46.17 | 46.17 | 0.70% | 26,809 |
| Mar 21, 2025 | 45.77 | 45.86 | 45.50 | 45.85 | 45.67 | -0.20% | 20,330 |
| Mar 20, 2025 | 45.85 | 46.16 | 45.81 | 45.94 | 45.76 | -0.37% | 19,631 |
| Mar 19, 2025 | 45.79 | 46.25 | 45.78 | 46.11 | 45.93 | 0.77% | 22,916 |
| Mar 18, 2025 | 46.06 | 46.06 | 45.63 | 45.76 | 45.58 | -0.66% | 11,013 |
| Mar 17, 2025 | 45.37 | 46.18 | 45.37 | 46.06 | 45.88 | 1.06% | 20,483 |
| Mar 14, 2025 | 45.19 | 45.58 | 45.06 | 45.58 | 45.40 | 1.46% | 25,264 |
| Mar 13, 2025 | 45.28 | 45.41 | 44.77 | 44.92 | 44.75 | -0.82% | 30,753 |
| Mar 12, 2025 | 45.80 | 45.80 | 45.12 | 45.29 | 45.12 | -0.61% | 34,434 |
| Mar 11, 2025 | 46.06 | 46.19 | 45.37 | 45.57 | 45.39 | -1.32% | 31,066 |
| Mar 10, 2025 | 46.45 | 46.79 | 45.86 | 46.18 | 46.00 | -1.76% | 25,722 |
| Mar 7, 2025 | 46.76 | 47.09 | 46.44 | 47.01 | 46.83 | 0.97% | 17,842 |
| Mar 6, 2025 | 46.53 | 46.77 | 46.37 | 46.56 | 46.37 | -1.04% | 31,800 |
| Mar 5, 2025 | 46.67 | 47.18 | 46.48 | 47.04 | 46.86 | 0.78% | 22,628 |
| Mar 4, 2025 | 47.15 | 47.15 | 46.57 | 46.68 | 46.50 | -1.50% | 25,470 |
| Mar 3, 2025 | 47.92 | 48.04 | 47.19 | 47.39 | 47.21 | -0.84% | 29,738 |
| Feb 28, 2025 | 47.24 | 47.80 | 47.05 | 47.79 | 47.61 | 1.27% | 23,822 |
| Feb 27, 2025 | 47.54 | 47.73 | 47.17 | 47.19 | 47.01 | -0.42% | 55,402 |
| Feb 26, 2025 | 47.66 | 47.73 | 47.31 | 47.39 | 47.21 | -0.44% | 48,959 |
| Feb 25, 2025 | 47.41 | 47.66 | 47.34 | 47.60 | 47.42 | 0.45% | 51,923 |
| Feb 24, 2025 | 47.54 | 47.64 | 47.39 | 47.39 | 47.20 | -0.20% | 79,411 |
| Feb 21, 2025 | 47.82 | 47.82 | 47.44 | 47.48 | 47.30 | -0.94% | 31,862 |
| Feb 20, 2025 | 48.03 | 48.03 | 47.74 | 47.93 | 47.75 | -0.56% | 19,558 |
| Feb 19, 2025 | 47.89 | 48.20 | 47.89 | 48.20 | 48.02 | 0.48% | 38,549 |
| Feb 18, 2025 | 47.86 | 47.97 | 47.72 | 47.97 | 47.78 | 0.29% | 19,800 |
| Feb 14, 2025 | 48.03 | 48.11 | 47.83 | 47.83 | 47.65 | -0.46% | 19,659 |
| Feb 13, 2025 | 47.83 | 48.05 | 47.72 | 48.05 | 47.87 | 0.71% | 36,993 |
| Feb 12, 2025 | 47.54 | 47.77 | 47.49 | 47.71 | 47.53 | -0.54% | 16,600 |
| Feb 11, 2025 | 47.65 | 47.97 | 47.60 | 47.97 | 47.78 | 0.56% | 17,544 |
| Feb 10, 2025 | 47.58 | 47.71 | 47.48 | 47.70 | 47.52 | 0.63% | 27,158 |
| Feb 7, 2025 | 47.82 | 47.85 | 47.39 | 47.40 | 47.22 | -0.75% | 16,557 |
| Feb 6, 2025 | 47.97 | 47.97 | 47.58 | 47.76 | 47.58 | -0.05% | 34,697 |
| Feb 5, 2025 | 47.55 | 47.79 | 47.45 | 47.78 | 47.60 | 0.78% | 26,621 |
| Feb 4, 2025 | 47.28 | 47.44 | 47.18 | 47.41 | 47.23 | 0.22% | 34,538 |
| Feb 3, 2025 | 46.80 | 47.45 | 46.74 | 47.31 | 47.13 | -0.27% | 38,290 |
| Jan 31, 2025 | 47.83 | 47.83 | 47.38 | 47.44 | 47.26 | -0.31% | 23,593 |
| Jan 30, 2025 | 47.45 | 47.73 | 47.45 | 47.59 | 47.40 | 0.86% | 30,104 |
| Jan 29, 2025 | 47.25 | 47.45 | 47.12 | 47.18 | 47.00 | -0.38% | 319,904 |
| Jan 28, 2025 | 47.45 | 47.50 | 47.28 | 47.36 | 47.18 | -0.17% | 19,662 |
| Jan 27, 2025 | 46.94 | 47.46 | 46.94 | 47.44 | 47.26 | -0.15% | 26,593 |
| Jan 24, 2025 | 47.53 | 47.60 | 47.42 | 47.51 | 47.33 | 0.12% | 20,545 |
| Jan 23, 2025 | 47.22 | 47.45 | 47.19 | 47.45 | 47.27 | 0.62% | 27,633 |
| Jan 22, 2025 | 47.36 | 47.36 | 47.16 | 47.16 | 46.98 | -0.06% | 168,163 |